Topic Messages: hkexdata-statistics

Partition: 0   Offset: 261786061   Key: 00300   Timestamp: 2025-02-18 07:22:19.084 Headers: channel_id: l10
  
{"SecurityCode":"00300","SharesTraded":5761336,"TurnOver":430413116.200,"OpenPrice":0.0,"HighPrice":75.250,"LowPrice":73.800,"LastPrice":74.950,"VWAP":0.000,"ShortSellSharesTraded":1055900,"ShortSellTurnOver":79006530000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643560,"SendTime":"2025-02-18T07:22:19.081Z"}
Partition: 0   Offset: 261786062   Key: 00728   Timestamp: 2025-02-18 07:22:19.088 Headers: channel_id: l10
  
{"SecurityCode":"00728","SharesTraded":201208302,"TurnOver":1249209271.640,"OpenPrice":0.0,"HighPrice":6.300,"LowPrice":6.060,"LastPrice":6.160,"VWAP":0.000,"ShortSellSharesTraded":12484000,"ShortSellTurnOver":77411220000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643610,"SendTime":"2025-02-18T07:22:19.084Z"}
Partition: 0   Offset: 261786063   Key: 01357   Timestamp: 2025-02-18 07:22:19.096 Headers: channel_id: l10
  
{"SecurityCode":"01357","SharesTraded":427912187,"TurnOver":2699341480.030,"OpenPrice":0.0,"HighPrice":6.620,"LowPrice":5.760,"LastPrice":6.430,"VWAP":0.000,"ShortSellSharesTraded":21343500,"ShortSellTurnOver":131157820000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643617,"SendTime":"2025-02-18T07:22:19.091Z"}
Partition: 0   Offset: 261786064   Key: 00152   Timestamp: 2025-02-18 07:22:19.147 Headers: channel_id: l10
  
{"SecurityCode":"00152","SharesTraded":1561629,"TurnOver":11048841.090,"OpenPrice":0.0,"HighPrice":7.120,"LowPrice":6.960,"LastPrice":7.090,"VWAP":0.000,"ShortSellSharesTraded":53500,"ShortSellTurnOver":379740000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643728,"SendTime":"2025-02-18T07:22:19.141Z"}
Partition: 0   Offset: 261786065   Key: 01357   Timestamp: 2025-02-18 07:22:19.154 Headers: channel_id: l10
  
{"SecurityCode":"01357","SharesTraded":427913187,"TurnOver":2699347910.030,"OpenPrice":0.0,"HighPrice":6.620,"LowPrice":5.760,"LastPrice":6.430,"VWAP":0.000,"ShortSellSharesTraded":21343500,"ShortSellTurnOver":131157820000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643735,"SendTime":"2025-02-18T07:22:19.151Z"}
Partition: 0   Offset: 261786066   Key: 03908   Timestamp: 2025-02-18 07:22:19.177 Headers: channel_id: l10
  
{"SecurityCode":"03908","SharesTraded":26462996,"TurnOver":359318389.760,"OpenPrice":0.0,"HighPrice":13.820,"LowPrice":13.280,"LastPrice":13.420,"VWAP":0.000,"ShortSellSharesTraded":846000,"ShortSellTurnOver":11581272000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643759,"SendTime":"2025-02-18T07:22:19.171Z"}
Partition: 0   Offset: 261786067   Key: 01357   Timestamp: 2025-02-18 07:22:19.186 Headers: channel_id: l10
  
{"SecurityCode":"01357","SharesTraded":427915687,"TurnOver":2699363985.030,"OpenPrice":0.0,"HighPrice":6.620,"LowPrice":5.760,"LastPrice":6.430,"VWAP":0.000,"ShortSellSharesTraded":21343500,"ShortSellTurnOver":131157820000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643769,"SendTime":"2025-02-18T07:22:19.181Z"}
Partition: 0   Offset: 261786068   Key: 00836   Timestamp: 2025-02-18 07:22:19.196 Headers: channel_id: l10
  
{"SecurityCode":"00836","SharesTraded":20298576,"TurnOver":365339643.240,"OpenPrice":0.0,"HighPrice":18.160,"LowPrice":17.740,"LastPrice":17.940,"VWAP":0.000,"ShortSellSharesTraded":1766000,"ShortSellTurnOver":31774640000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643772,"SendTime":"2025-02-18T07:22:19.191Z"}
Partition: 0   Offset: 261786069   Key: 01385   Timestamp: 2025-02-18 07:22:19.206 Headers: channel_id: l10
  
{"SecurityCode":"01385","SharesTraded":13896780,"TurnOver":259084758.200,"OpenPrice":0.0,"HighPrice":19.560,"LowPrice":17.940,"LastPrice":18.260,"VWAP":0.000,"ShortSellSharesTraded":679000,"ShortSellTurnOver":12775060000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643778,"SendTime":"2025-02-18T07:22:19.201Z"}
Partition: 0   Offset: 261786070   Key: 01024   Timestamp: 2025-02-18 07:22:19.236 Headers: channel_id: l10
  
{"SecurityCode":"01024","SharesTraded":161454706,"TurnOver":9255472504.600,"OpenPrice":0.0,"HighPrice":59.800,"LowPrice":53.000,"LastPrice":58.000,"VWAP":0.000,"ShortSellSharesTraded":13859200,"ShortSellTurnOver":782407820000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643809,"SendTime":"2025-02-18T07:22:19.231Z"}
Partition: 0   Offset: 261786071   Key: 02800   Timestamp: 2025-02-18 07:22:19.245 Headers: channel_id: l10
  
{"SecurityCode":"02800","SharesTraded":1404933772,"TurnOver":32474189618.220,"OpenPrice":0.0,"HighPrice":23.360,"LowPrice":22.840,"LastPrice":23.120,"VWAP":0.000,"ShortSellSharesTraded":255518000,"ShortSellTurnOver":5914514960000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643812,"SendTime":"2025-02-18T07:22:19.241Z"}
Partition: 0   Offset: 261786072   Key: 02269   Timestamp: 2025-02-18 07:22:19.255 Headers: channel_id: l10
  
{"SecurityCode":"02269","SharesTraded":57384449,"TurnOver":1368927562.900,"OpenPrice":0.0,"HighPrice":24.300,"LowPrice":23.100,"LastPrice":24.100,"VWAP":0.000,"ShortSellSharesTraded":6169500,"ShortSellTurnOver":146893450000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643823,"SendTime":"2025-02-18T07:22:19.251Z"}
Partition: 0   Offset: 261786073   Key: 00020   Timestamp: 2025-02-18 07:22:19.276 Headers: channel_id: l10
  
{"SecurityCode":"00020","SharesTraded":1612602612,"TurnOver":2990225472.290,"OpenPrice":0.0,"HighPrice":1.920,"LowPrice":1.770,"LastPrice":1.800,"VWAP":0.000,"ShortSellSharesTraded":48676000,"ShortSellTurnOver":91139400000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643846,"SendTime":"2025-02-18T07:22:19.271Z"}
Partition: 0   Offset: 261786074   Key: 00836   Timestamp: 2025-02-18 07:22:19.295 Headers: channel_id: l10
  
{"SecurityCode":"00836","SharesTraded":20300576,"TurnOver":365375523.240,"OpenPrice":0.0,"HighPrice":18.160,"LowPrice":17.740,"LastPrice":17.940,"VWAP":0.000,"ShortSellSharesTraded":1766000,"ShortSellTurnOver":31774640000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643856,"SendTime":"2025-02-18T07:22:19.291Z"}
Partition: 0   Offset: 261786075   Key: 01385   Timestamp: 2025-02-18 07:22:19.295 Headers: channel_id: l10
  
{"SecurityCode":"01385","SharesTraded":13898780,"TurnOver":259121278.200,"OpenPrice":0.0,"HighPrice":19.560,"LowPrice":17.940,"LastPrice":18.260,"VWAP":0.000,"ShortSellSharesTraded":679000,"ShortSellTurnOver":12775060000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643860,"SendTime":"2025-02-18T07:22:19.291Z"}
Partition: 0   Offset: 261786076   Key: 02556   Timestamp: 2025-02-18 07:22:19.345 Headers: channel_id: l10
  
{"SecurityCode":"02556","SharesTraded":4845500,"TurnOver":283066935.000,"OpenPrice":0.0,"HighPrice":60.550,"LowPrice":57.050,"LastPrice":57.750,"VWAP":0.000,"ShortSellSharesTraded":3800,"ShortSellTurnOver":222855000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643899,"SendTime":"2025-02-18T07:22:19.341Z"}
Partition: 0   Offset: 261786077   Key: 01675   Timestamp: 2025-02-18 07:22:19.355 Headers: channel_id: l10
  
{"SecurityCode":"01675","SharesTraded":21950625,"TurnOver":212518518.780,"OpenPrice":0.0,"HighPrice":10.000,"LowPrice":9.230,"LastPrice":9.910,"VWAP":0.000,"ShortSellSharesTraded":1785600,"ShortSellTurnOver":17543920000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643905,"SendTime":"2025-02-18T07:22:19.351Z"}
Partition: 0   Offset: 261786078   Key: 53696   Timestamp: 2025-02-18 07:22:19.376 Headers: channel_id: l10
  
{"SecurityCode":"53696","SharesTraded":8110000,"TurnOver":1540460.000,"OpenPrice":0.0,"HighPrice":0.197,"LowPrice":0.182,"LastPrice":0.186,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643920,"SendTime":"2025-02-18T07:22:19.371Z"}
Partition: 0   Offset: 261786079   Key: 00941   Timestamp: 2025-02-18 07:22:19.425 Headers: channel_id: l10
  
{"SecurityCode":"00941","SharesTraded":27967071,"TurnOver":2251653674.610,"OpenPrice":0.0,"HighPrice":80.950,"LowPrice":80.000,"LastPrice":80.550,"VWAP":0.000,"ShortSellSharesTraded":321000,"ShortSellTurnOver":25836300000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643974,"SendTime":"2025-02-18T07:22:19.421Z"}
Partition: 0   Offset: 261786080   Key: 01378   Timestamp: 2025-02-18 07:22:19.445 Headers: channel_id: l10
  
{"SecurityCode":"01378","SharesTraded":33686089,"TurnOver":407343898.080,"OpenPrice":0.0,"HighPrice":12.280,"LowPrice":12.000,"LastPrice":12.140,"VWAP":0.000,"ShortSellSharesTraded":820500,"ShortSellTurnOver":9909080000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92643983,"SendTime":"2025-02-18T07:22:19.441Z"}
Partition: 0   Offset: 261786081   Key: 03738   Timestamp: 2025-02-18 07:22:19.495 Headers: channel_id: l10
  
{"SecurityCode":"03738","SharesTraded":64290267,"TurnOver":273483263.400,"OpenPrice":0.0,"HighPrice":4.470,"LowPrice":4.070,"LastPrice":4.130,"VWAP":0.000,"ShortSellSharesTraded":1953000,"ShortSellTurnOver":8358200000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644016,"SendTime":"2025-02-18T07:22:19.491Z"}
Partition: 0   Offset: 261786082   Key: 01675   Timestamp: 2025-02-18 07:22:19.505 Headers: channel_id: l10
  
{"SecurityCode":"01675","SharesTraded":21953825,"TurnOver":212550230.780,"OpenPrice":0.0,"HighPrice":10.000,"LowPrice":9.230,"LastPrice":9.910,"VWAP":0.000,"ShortSellSharesTraded":1785600,"ShortSellTurnOver":17543920000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644023,"SendTime":"2025-02-18T07:22:19.501Z"}
Partition: 0   Offset: 261786083   Key: 27854   Timestamp: 2025-02-18 07:22:19.543 Headers: channel_id: l10
  
{"SecurityCode":"27854","SharesTraded":17685000,"TurnOver":3336000.000,"OpenPrice":0.0,"HighPrice":0.210,"LowPrice":0.166,"LastPrice":0.183,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644046,"SendTime":"2025-02-18T07:22:19.541Z"}
Partition: 0   Offset: 261786084   Key: 01816   Timestamp: 2025-02-18 07:22:19.543 Headers: channel_id: l10
  
{"SecurityCode":"01816","SharesTraded":90150661,"TurnOver":231518220.720,"OpenPrice":0.0,"HighPrice":2.610,"LowPrice":2.520,"LastPrice":2.530,"VWAP":0.000,"ShortSellSharesTraded":2210000,"ShortSellTurnOver":5716840000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644054,"SendTime":"2025-02-18T07:22:19.541Z"}
Partition: 0   Offset: 261786085   Key: 03650   Timestamp: 2025-02-18 07:22:19.575 Headers: channel_id: l10
  
{"SecurityCode":"03650","SharesTraded":31965800,"TurnOver":234258902.000,"OpenPrice":0.0,"HighPrice":7.780,"LowPrice":6.910,"LastPrice":7.480,"VWAP":0.000,"ShortSellSharesTraded":120000,"ShortSellTurnOver":851662000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644076,"SendTime":"2025-02-18T07:22:19.571Z"}
Partition: 0   Offset: 261786086   Key: 01119   Timestamp: 2025-02-18 07:22:19.605 Headers: channel_id: l10
  
{"SecurityCode":"01119","SharesTraded":217672400,"TurnOver":412533268.000,"OpenPrice":0.0,"HighPrice":1.980,"LowPrice":1.740,"LastPrice":1.900,"VWAP":0.000,"ShortSellSharesTraded":1219600,"ShortSellTurnOver":2308092000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644098,"SendTime":"2025-02-18T07:22:19.601Z"}
Partition: 0   Offset: 261786087   Key: 07552   Timestamp: 2025-02-18 07:22:19.635 Headers: channel_id: l10
  
{"SecurityCode":"07552","SharesTraded":936076300,"TurnOver":1804088626.000,"OpenPrice":0.0,"HighPrice":2.006,"LowPrice":1.860,"LastPrice":1.928,"VWAP":0.000,"ShortSellSharesTraded":378739000,"ShortSellTurnOver":728622323000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644125,"SendTime":"2025-02-18T07:22:19.631Z"}
Partition: 0   Offset: 261786088   Key: 01312   Timestamp: 2025-02-18 07:22:19.655 Headers: channel_id: l10
  
{"SecurityCode":"01312","SharesTraded":1578000,"TurnOver":45756.000,"OpenPrice":0.0,"HighPrice":0.029,"LowPrice":0.028,"LastPrice":0.029,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644156,"SendTime":"2025-02-18T07:22:19.651Z"}
Partition: 0   Offset: 261786089   Key: 27447   Timestamp: 2025-02-18 07:22:19.746 Headers: channel_id: l10
  
{"SecurityCode":"27447","SharesTraded":6610000,"TurnOver":262280.000,"OpenPrice":0.0,"HighPrice":0.042,"LowPrice":0.036,"LastPrice":0.039,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644448,"SendTime":"2025-02-18T07:22:19.741Z"}
Partition: 0   Offset: 261786090   Key: 02356   Timestamp: 2025-02-18 07:22:19.756 Headers: channel_id: l10
  
{"SecurityCode":"02356","SharesTraded":573200,"TurnOver":4841704.000,"OpenPrice":0.0,"HighPrice":8.520,"LowPrice":8.380,"LastPrice":8.480,"VWAP":0.000,"ShortSellSharesTraded":22400,"ShortSellTurnOver":189388000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644537,"SendTime":"2025-02-18T07:22:19.753Z"}
Partition: 0   Offset: 261786091   Key: 09988   Timestamp: 2025-02-18 07:22:19.764 Headers: channel_id: l10
  
{"SecurityCode":"09988","SharesTraded":174609883,"TurnOver":21997131375.650,"OpenPrice":0.0,"HighPrice":128.600,"LowPrice":122.000,"LastPrice":126.000,"VWAP":0.000,"ShortSellSharesTraded":19124500,"ShortSellTurnOver":2413144490000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644576,"SendTime":"2025-02-18T07:22:19.761Z"}
Partition: 0   Offset: 261786092   Key: 54974   Timestamp: 2025-02-18 07:22:19.795 Headers: channel_id: l10
  
{"SecurityCode":"54974","SharesTraded":7658860000,"TurnOver":532582280.000,"OpenPrice":0.0,"HighPrice":0.102,"LowPrice":0.054,"LastPrice":0.077,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644850,"SendTime":"2025-02-18T07:22:19.791Z"}
Partition: 0   Offset: 261786093   Key: 09888   Timestamp: 2025-02-18 07:22:19.804 Headers: channel_id: l10
  
{"SecurityCode":"09888","SharesTraded":21508229,"TurnOver":1936485727.200,"OpenPrice":0.0,"HighPrice":91.950,"LowPrice":88.850,"LastPrice":89.750,"VWAP":0.000,"ShortSellSharesTraded":4124450,"ShortSellTurnOver":370314570000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644907,"SendTime":"2025-02-18T07:22:19.801Z"}
Partition: 0   Offset: 261786094   Key: 29495   Timestamp: 2025-02-18 07:22:19.805 Headers: channel_id: l10
  
{"SecurityCode":"29495","SharesTraded":373657500,"TurnOver":72719877.500,"OpenPrice":0.0,"HighPrice":0.212,"LowPrice":0.184,"LastPrice":0.188,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92644936,"SendTime":"2025-02-18T07:22:19.801Z"}
Partition: 0   Offset: 261786095   Key: 09633   Timestamp: 2025-02-18 07:22:19.840 Headers: channel_id: l10
  
{"SecurityCode":"09633","SharesTraded":7149184,"TurnOver":249032459.400,"OpenPrice":0.0,"HighPrice":35.300,"LowPrice":34.500,"LastPrice":34.850,"VWAP":0.000,"ShortSellSharesTraded":707200,"ShortSellTurnOver":24646770000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645046,"SendTime":"2025-02-18T07:22:19.811Z"}
Partition: 0   Offset: 261786096   Key: 00700   Timestamp: 2025-02-18 07:22:19.840 Headers: channel_id: l10
  
{"SecurityCode":"00700","SharesTraded":55578701,"TurnOver":27979588613.435,"OpenPrice":0.0,"HighPrice":513.000,"LowPrice":493.800,"LastPrice":500.000,"VWAP":0.000,"ShortSellSharesTraded":4336600,"ShortSellTurnOver":2181693320000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645057,"SendTime":"2025-02-18T07:22:19.813Z"}
Partition: 0   Offset: 261786097   Key: 00839   Timestamp: 2025-02-18 07:22:19.843 Headers: channel_id: l10
  
{"SecurityCode":"00839","SharesTraded":109145089,"TurnOver":280803139.050,"OpenPrice":0.0,"HighPrice":2.730,"LowPrice":2.480,"LastPrice":2.490,"VWAP":0.000,"ShortSellSharesTraded":5489000,"ShortSellTurnOver":14413540000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645131,"SendTime":"2025-02-18T07:22:19.821Z"}
Partition: 0   Offset: 261786098   Key: 28703   Timestamp: 2025-02-18 07:22:19.849 Headers: channel_id: l10
  
{"SecurityCode":"28703","SharesTraded":7175000,"TurnOver":2391150.000,"OpenPrice":0.0,"HighPrice":0.370,"LowPrice":0.305,"LastPrice":0.335,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645249,"SendTime":"2025-02-18T07:22:19.841Z"}
Partition: 0   Offset: 261786099   Key: 09890   Timestamp: 2025-02-18 07:22:19.849 Headers: channel_id: l10
  
{"SecurityCode":"09890","SharesTraded":16606504,"TurnOver":137132426.960,"OpenPrice":0.0,"HighPrice":8.690,"LowPrice":7.920,"LastPrice":8.000,"VWAP":0.000,"ShortSellSharesTraded":69000,"ShortSellTurnOver":571916000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645261,"SendTime":"2025-02-18T07:22:19.841Z"}
Partition: 0   Offset: 261786100   Key: 01810   Timestamp: 2025-02-18 07:22:19.850 Headers: channel_id: l10
  
{"SecurityCode":"01810","SharesTraded":273232891,"TurnOver":12914335464.509,"OpenPrice":0.0,"HighPrice":48.150,"LowPrice":44.700,"LastPrice":47.650,"VWAP":0.000,"ShortSellSharesTraded":26744600,"ShortSellTurnOver":1263603300000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645269,"SendTime":"2025-02-18T07:22:19.841Z"}
Partition: 0   Offset: 261786101   Key: 53229   Timestamp: 2025-02-18 07:22:19.850 Headers: channel_id: l10
  
{"SecurityCode":"53229","SharesTraded":11798660000,"TurnOver":527232630.000,"OpenPrice":0.0,"HighPrice":0.063,"LowPrice":0.019,"LastPrice":0.043,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645289,"SendTime":"2025-02-18T07:22:19.843Z"}
Partition: 0   Offset: 261786102   Key: 02356   Timestamp: 2025-02-18 07:22:19.865 Headers: channel_id: l10
  
{"SecurityCode":"02356","SharesTraded":574000,"TurnOver":4848488.000,"OpenPrice":0.0,"HighPrice":8.520,"LowPrice":8.380,"LastPrice":8.480,"VWAP":0.000,"ShortSellSharesTraded":22400,"ShortSellTurnOver":189388000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645296,"SendTime":"2025-02-18T07:22:19.861Z"}
Partition: 0   Offset: 261786103   Key: 03360   Timestamp: 2025-02-18 07:22:19.904 Headers: channel_id: l10
  
{"SecurityCode":"03360","SharesTraded":13833205,"TurnOver":81059284.210,"OpenPrice":0.0,"HighPrice":5.930,"LowPrice":5.690,"LastPrice":5.830,"VWAP":0.000,"ShortSellSharesTraded":4974000,"ShortSellTurnOver":29231550000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645342,"SendTime":"2025-02-18T07:22:19.901Z"}
Partition: 0   Offset: 261786104   Key: 00941   Timestamp: 2025-02-18 07:22:19.905 Headers: channel_id: l10
  
{"SecurityCode":"00941","SharesTraded":27968071,"TurnOver":2251734224.610,"OpenPrice":0.0,"HighPrice":80.950,"LowPrice":80.000,"LastPrice":80.550,"VWAP":0.000,"ShortSellSharesTraded":321000,"ShortSellTurnOver":25836300000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645346,"SendTime":"2025-02-18T07:22:19.901Z"}
Partition: 0   Offset: 261786105   Key: 00700   Timestamp: 2025-02-18 07:22:19.945 Headers: channel_id: l10
  
{"SecurityCode":"00700","SharesTraded":55579401,"TurnOver":27979938803.135,"OpenPrice":0.0,"HighPrice":513.000,"LowPrice":493.800,"LastPrice":500.000,"VWAP":0.000,"ShortSellSharesTraded":4336600,"ShortSellTurnOver":2181693320000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645446,"SendTime":"2025-02-18T07:22:19.941Z"}
Partition: 0   Offset: 261786106   Key: 01638   Timestamp: 2025-02-18 07:22:19.985 Headers: channel_id: l10
  
{"SecurityCode":"01638","SharesTraded":4117000,"TurnOver":786062.000,"OpenPrice":0.0,"HighPrice":0.193,"LowPrice":0.186,"LastPrice":0.186,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645481,"SendTime":"2025-02-18T07:22:19.981Z"}
Partition: 0   Offset: 261786107   Key: 03908   Timestamp: 2025-02-18 07:22:20.005 Headers: channel_id: l10
  
{"SecurityCode":"03908","SharesTraded":26502996,"TurnOver":359855189.760,"OpenPrice":0.0,"HighPrice":13.820,"LowPrice":13.280,"LastPrice":13.420,"VWAP":0.000,"ShortSellSharesTraded":846000,"ShortSellTurnOver":11581272000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645493,"SendTime":"2025-02-18T07:22:20.001Z"}
Partition: 0   Offset: 261786108   Key: 09690   Timestamp: 2025-02-18 07:22:20.015 Headers: channel_id: l10
  
{"SecurityCode":"09690","SharesTraded":2148700,"TurnOver":36194818.000,"OpenPrice":0.0,"HighPrice":17.580,"LowPrice":16.380,"LastPrice":16.600,"VWAP":0.000,"ShortSellSharesTraded":36600,"ShortSellTurnOver":620776000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645545,"SendTime":"2025-02-18T07:22:20.011Z"}
Partition: 0   Offset: 261786109   Key: 28382   Timestamp: 2025-02-18 07:22:20.035 Headers: channel_id: l10
  
{"SecurityCode":"28382","SharesTraded":31260000,"TurnOver":1235390.000,"OpenPrice":0.0,"HighPrice":0.045,"LowPrice":0.036,"LastPrice":0.038,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645566,"SendTime":"2025-02-18T07:22:20.031Z"}
Partition: 0   Offset: 261786110   Key: 01675   Timestamp: 2025-02-18 07:22:20.045 Headers: channel_id: l10
  
{"SecurityCode":"01675","SharesTraded":21955025,"TurnOver":212562134.780,"OpenPrice":0.0,"HighPrice":10.000,"LowPrice":9.230,"LastPrice":9.920,"VWAP":0.000,"ShortSellSharesTraded":1785600,"ShortSellTurnOver":17543920000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645581,"SendTime":"2025-02-18T07:22:20.041Z"}
Partition: 0   Offset: 261786111   Key: 09868   Timestamp: 2025-02-18 07:22:20.053 Headers: channel_id: l10
  
{"SecurityCode":"09868","SharesTraded":18838616,"TurnOver":1285457370.076,"OpenPrice":0.0,"HighPrice":69.900,"LowPrice":66.400,"LastPrice":68.300,"VWAP":0.000,"ShortSellSharesTraded":1478900,"ShortSellTurnOver":100784185000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645588,"SendTime":"2025-02-18T07:22:20.051Z"}
Partition: 0   Offset: 261786112   Key: 09961   Timestamp: 2025-02-18 07:22:20.073 Headers: channel_id: l10
  
{"SecurityCode":"09961","SharesTraded":2563649,"TurnOver":1348008665.530,"OpenPrice":0.0,"HighPrice":536.000,"LowPrice":519.500,"LastPrice":524.000,"VWAP":0.000,"ShortSellSharesTraded":165000,"ShortSellTurnOver":86771550000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645634,"SendTime":"2025-02-18T07:22:20.071Z"}
Partition: 0   Offset: 261786113   Key: 07552   Timestamp: 2025-02-18 07:22:20.083 Headers: channel_id: l10
  
{"SecurityCode":"07552","SharesTraded":936148500,"TurnOver":1804227972.000,"OpenPrice":0.0,"HighPrice":2.006,"LowPrice":1.860,"LastPrice":1.930,"VWAP":0.000,"ShortSellSharesTraded":378739000,"ShortSellTurnOver":728622323000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645674,"SendTime":"2025-02-18T07:22:20.081Z"}
Partition: 0   Offset: 261786114   Key: 00220   Timestamp: 2025-02-18 07:22:20.083 Headers: channel_id: l10
  
{"SecurityCode":"00220","SharesTraded":9401018,"TurnOver":79445738.280,"OpenPrice":0.0,"HighPrice":8.560,"LowPrice":8.180,"LastPrice":8.520,"VWAP":0.000,"ShortSellSharesTraded":993000,"ShortSellTurnOver":8320460000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645682,"SendTime":"2025-02-18T07:22:20.081Z"}
Partition: 0   Offset: 261786115   Key: 09961   Timestamp: 2025-02-18 07:22:20.133 Headers: channel_id: l10
  
{"SecurityCode":"09961","SharesTraded":2563749,"TurnOver":1348061065.530,"OpenPrice":0.0,"HighPrice":536.000,"LowPrice":519.500,"LastPrice":524.000,"VWAP":0.000,"ShortSellSharesTraded":165000,"ShortSellTurnOver":86771550000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645741,"SendTime":"2025-02-18T07:22:20.131Z"}
Partition: 0   Offset: 261786116   Key: 17637   Timestamp: 2025-02-18 07:22:20.145 Headers: channel_id: l10
  
{"SecurityCode":"17637","SharesTraded":3890000,"TurnOver":96170.000,"OpenPrice":0.0,"HighPrice":0.035,"LowPrice":0.018,"LastPrice":0.022,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645762,"SendTime":"2025-02-18T07:22:20.141Z"}
Partition: 0   Offset: 261786117   Key: 02228   Timestamp: 2025-02-18 07:22:20.180 Headers: channel_id: l10
  
{"SecurityCode":"02228","SharesTraded":166352276,"TurnOver":1118645436.250,"OpenPrice":0.0,"HighPrice":7.140,"LowPrice":6.280,"LastPrice":6.470,"VWAP":0.000,"ShortSellSharesTraded":357000,"ShortSellTurnOver":2487160000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645770,"SendTime":"2025-02-18T07:22:20.161Z"}
Partition: 0   Offset: 261786118   Key: 00700   Timestamp: 2025-02-18 07:22:20.182 Headers: channel_id: l10
  
{"SecurityCode":"00700","SharesTraded":55579601,"TurnOver":27980038853.135,"OpenPrice":0.0,"HighPrice":513.000,"LowPrice":493.800,"LastPrice":500.000,"VWAP":0.000,"ShortSellSharesTraded":4336600,"ShortSellTurnOver":2181693320000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645773,"SendTime":"2025-02-18T07:22:20.171Z"}
Partition: 0   Offset: 261786119   Key: 29015   Timestamp: 2025-02-18 07:22:20.197 Headers: channel_id: l10
  
{"SecurityCode":"29015","SharesTraded":86540000,"TurnOver":21120220.000,"OpenPrice":0.0,"HighPrice":0.280,"LowPrice":0.208,"LastPrice":0.229,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645785,"SendTime":"2025-02-18T07:22:20.191Z"}
Partition: 0   Offset: 261786120   Key: 00853   Timestamp: 2025-02-18 07:22:20.214 Headers: channel_id: l10
  
{"SecurityCode":"00853","SharesTraded":40601961,"TurnOver":323472500.230,"OpenPrice":0.0,"HighPrice":8.250,"LowPrice":7.630,"LastPrice":7.900,"VWAP":0.000,"ShortSellSharesTraded":1170900,"ShortSellTurnOver":9421132000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645800,"SendTime":"2025-02-18T07:22:20.211Z"}
Partition: 0   Offset: 261786121   Key: 00020   Timestamp: 2025-02-18 07:22:20.224 Headers: channel_id: l10
  
{"SecurityCode":"00020","SharesTraded":1612613612,"TurnOver":2990245272.290,"OpenPrice":0.0,"HighPrice":1.920,"LowPrice":1.770,"LastPrice":1.800,"VWAP":0.000,"ShortSellSharesTraded":48676000,"ShortSellTurnOver":91139400000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645814,"SendTime":"2025-02-18T07:22:20.221Z"}
Partition: 0   Offset: 261786122   Key: 00083   Timestamp: 2025-02-18 07:22:20.228 Headers: channel_id: l10
  
{"SecurityCode":"00083","SharesTraded":4193668,"TurnOver":32164537.080,"OpenPrice":0.0,"HighPrice":7.850,"LowPrice":7.590,"LastPrice":7.660,"VWAP":0.000,"ShortSellSharesTraded":204000,"ShortSellTurnOver":1561400000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645824,"SendTime":"2025-02-18T07:22:20.221Z"}
Partition: 0   Offset: 261786123   Key: 01378   Timestamp: 2025-02-18 07:22:20.235 Headers: channel_id: l10
  
{"SecurityCode":"01378","SharesTraded":33686589,"TurnOver":407349968.080,"OpenPrice":0.0,"HighPrice":12.280,"LowPrice":12.000,"LastPrice":12.140,"VWAP":0.000,"ShortSellSharesTraded":820500,"ShortSellTurnOver":9909080000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645835,"SendTime":"2025-02-18T07:22:20.231Z"}
Partition: 0   Offset: 261786124   Key: 69945   Timestamp: 2025-02-18 07:22:20.248 Headers: channel_id: l10
  
{"SecurityCode":"69945","SharesTraded":1150000,"TurnOver":215440.000,"OpenPrice":0.0,"HighPrice":0.210,"LowPrice":0.166,"LastPrice":0.184,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645851,"SendTime":"2025-02-18T07:22:20.241Z"}
Partition: 0   Offset: 261786125   Key: 00700   Timestamp: 2025-02-18 07:22:20.253 Headers: channel_id: l10
  
{"SecurityCode":"00700","SharesTraded":55579701,"TurnOver":27980088903.135,"OpenPrice":0.0,"HighPrice":513.000,"LowPrice":493.800,"LastPrice":500.500,"VWAP":0.000,"ShortSellSharesTraded":4336600,"ShortSellTurnOver":2181693320000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645862,"SendTime":"2025-02-18T07:22:20.251Z"}
Partition: 0   Offset: 261786126   Key: 54518   Timestamp: 2025-02-18 07:22:20.275 Headers: channel_id: l10
  
{"SecurityCode":"54518","SharesTraded":7711030000,"TurnOver":398089740.000,"OpenPrice":0.0,"HighPrice":0.060,"LowPrice":0.020,"LastPrice":0.043,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92645976,"SendTime":"2025-02-18T07:22:20.271Z"}
Partition: 0   Offset: 261786127   Key: 01675   Timestamp: 2025-02-18 07:22:20.414 Headers: channel_id: l10
  
{"SecurityCode":"01675","SharesTraded":21958225,"TurnOver":212593878.780,"OpenPrice":0.0,"HighPrice":10.000,"LowPrice":9.230,"LastPrice":9.920,"VWAP":0.000,"ShortSellSharesTraded":1785600,"ShortSellTurnOver":17543920000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646704,"SendTime":"2025-02-18T07:22:20.381Z"}
Partition: 0   Offset: 261786128   Key: 00839   Timestamp: 2025-02-18 07:22:20.414 Headers: channel_id: l10
  
{"SecurityCode":"00839","SharesTraded":109146089,"TurnOver":280805634.050,"OpenPrice":0.0,"HighPrice":2.730,"LowPrice":2.480,"LastPrice":2.490,"VWAP":0.000,"ShortSellSharesTraded":5489000,"ShortSellTurnOver":14413540000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646710,"SendTime":"2025-02-18T07:22:20.381Z"}
Partition: 0   Offset: 261786129   Key: 08537   Timestamp: 2025-02-18 07:22:20.420 Headers: channel_id: l10
  
{"SecurityCode":"08537","SharesTraded":40000,"TurnOver":5810.000,"OpenPrice":0.0,"HighPrice":0.143,"LowPrice":0.143,"LastPrice":0.143,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646796,"SendTime":"2025-02-18T07:22:20.391Z"}
Partition: 0   Offset: 261786130   Key: 03988   Timestamp: 2025-02-18 07:22:20.421 Headers: channel_id: l10
  
{"SecurityCode":"03988","SharesTraded":336699301,"TurnOver":1455191272.500,"OpenPrice":0.0,"HighPrice":4.370,"LowPrice":4.270,"LastPrice":4.320,"VWAP":0.000,"ShortSellSharesTraded":19266000,"ShortSellTurnOver":83237850000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646811,"SendTime":"2025-02-18T07:22:20.391Z"}
Partition: 0   Offset: 261786131   Key: 03328   Timestamp: 2025-02-18 07:22:20.422 Headers: channel_id: l10
  
{"SecurityCode":"03328","SharesTraded":39743868,"TurnOver":261807356.210,"OpenPrice":0.0,"HighPrice":6.640,"LowPrice":6.520,"LastPrice":6.590,"VWAP":0.000,"ShortSellSharesTraded":5195000,"ShortSellTurnOver":34240660000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646816,"SendTime":"2025-02-18T07:22:20.391Z"}
Partition: 0   Offset: 261786132   Key: 01766   Timestamp: 2025-02-18 07:22:20.445 Headers: channel_id: l10
  
{"SecurityCode":"01766","SharesTraded":27905896,"TurnOver":139401967.360,"OpenPrice":0.0,"HighPrice":5.070,"LowPrice":4.840,"LastPrice":5.020,"VWAP":0.000,"ShortSellSharesTraded":1513000,"ShortSellTurnOver":7521810000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646880,"SendTime":"2025-02-18T07:22:20.441Z"}
Partition: 0   Offset: 261786133   Key: 06936   Timestamp: 2025-02-18 07:22:20.485 Headers: channel_id: l10
  
{"SecurityCode":"06936","SharesTraded":7857090,"TurnOver":282947317.850,"OpenPrice":0.0,"HighPrice":37.700,"LowPrice":34.400,"LastPrice":36.300,"VWAP":0.000,"ShortSellSharesTraded":5000,"ShortSellTurnOver":172630000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92646926,"SendTime":"2025-02-18T07:22:20.481Z"}
Partition: 0   Offset: 261786134   Key: 01119   Timestamp: 2025-02-18 07:22:20.574 Headers: channel_id: l10
  
{"SecurityCode":"01119","SharesTraded":217672800,"TurnOver":412534028.000,"OpenPrice":0.0,"HighPrice":1.980,"LowPrice":1.740,"LastPrice":1.900,"VWAP":0.000,"ShortSellSharesTraded":1219600,"ShortSellTurnOver":2308092000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647018,"SendTime":"2025-02-18T07:22:20.571Z"}
Partition: 0   Offset: 261786135   Key: 02498   Timestamp: 2025-02-18 07:22:20.685 Headers: channel_id: l10
  
{"SecurityCode":"02498","SharesTraded":24119442,"TurnOver":1034149170.600,"OpenPrice":0.0,"HighPrice":44.250,"LowPrice":41.100,"LastPrice":42.500,"VWAP":0.000,"ShortSellSharesTraded":160700,"ShortSellTurnOver":6936675000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647139,"SendTime":"2025-02-18T07:22:20.681Z"}
Partition: 0   Offset: 261786136   Key: 01675   Timestamp: 2025-02-18 07:22:20.705 Headers: channel_id: l10
  
{"SecurityCode":"01675","SharesTraded":21961425,"TurnOver":212625622.780,"OpenPrice":0.0,"HighPrice":10.000,"LowPrice":9.230,"LastPrice":9.920,"VWAP":0.000,"ShortSellSharesTraded":1785600,"ShortSellTurnOver":17543920000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647154,"SendTime":"2025-02-18T07:22:20.701Z"}
Partition: 0   Offset: 261786137   Key: 01519   Timestamp: 2025-02-18 07:22:20.717 Headers: channel_id: l10
  
{"SecurityCode":"01519","SharesTraded":11830800,"TurnOver":77541723.000,"OpenPrice":0.0,"HighPrice":6.690,"LowPrice":6.350,"LastPrice":6.590,"VWAP":0.000,"ShortSellSharesTraded":200400,"ShortSellTurnOver":1308820000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647163,"SendTime":"2025-02-18T07:22:20.711Z"}
Partition: 0   Offset: 261786138   Key: 06099   Timestamp: 2025-02-18 07:22:20.717 Headers: channel_id: l10
  
{"SecurityCode":"06099","SharesTraded":17035470,"TurnOver":252442532.200,"OpenPrice":0.0,"HighPrice":15.100,"LowPrice":14.520,"LastPrice":14.760,"VWAP":0.000,"ShortSellSharesTraded":78200,"ShortSellTurnOver":1165956000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647167,"SendTime":"2025-02-18T07:22:20.711Z"}
Partition: 0   Offset: 261786139   Key: 00956   Timestamp: 2025-02-18 07:22:20.754 Headers: channel_id: l10
  
{"SecurityCode":"00956","SharesTraded":11146314,"TurnOver":42041104.060,"OpenPrice":0.0,"HighPrice":3.820,"LowPrice":3.730,"LastPrice":3.740,"VWAP":0.000,"ShortSellSharesTraded":1283000,"ShortSellTurnOver":4848330000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647195,"SendTime":"2025-02-18T07:22:20.751Z"}
Partition: 0   Offset: 261786140   Key: 02269   Timestamp: 2025-02-18 07:22:20.755 Headers: channel_id: l10
  
{"SecurityCode":"02269","SharesTraded":57384949,"TurnOver":1368939612.900,"OpenPrice":0.0,"HighPrice":24.300,"LowPrice":23.100,"LastPrice":24.100,"VWAP":0.000,"ShortSellSharesTraded":6169500,"ShortSellTurnOver":146893450000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647201,"SendTime":"2025-02-18T07:22:20.751Z"}
Partition: 0   Offset: 261786141   Key: 00175   Timestamp: 2025-02-18 07:22:20.783 Headers: channel_id: l10
  
{"SecurityCode":"00175","SharesTraded":112180218,"TurnOver":1972505141.240,"OpenPrice":0.0,"HighPrice":18.060,"LowPrice":16.880,"LastPrice":17.700,"VWAP":0.000,"ShortSellSharesTraded":7628000,"ShortSellTurnOver":134341020000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647251,"SendTime":"2025-02-18T07:22:20.781Z"}
Partition: 0   Offset: 261786142   Key: 01357   Timestamp: 2025-02-18 07:22:20.803 Headers: channel_id: l10
  
{"SecurityCode":"01357","SharesTraded":427917187,"TurnOver":2699373630.030,"OpenPrice":0.0,"HighPrice":6.620,"LowPrice":5.760,"LastPrice":6.430,"VWAP":0.000,"ShortSellSharesTraded":21343500,"ShortSellTurnOver":131157820000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647266,"SendTime":"2025-02-18T07:22:20.801Z"}
Partition: 0   Offset: 261786143   Key: 09888   Timestamp: 2025-02-18 07:22:20.804 Headers: channel_id: l10
  
{"SecurityCode":"09888","SharesTraded":21512629,"TurnOver":1936880847.200,"OpenPrice":0.0,"HighPrice":91.950,"LowPrice":88.850,"LastPrice":89.800,"VWAP":0.000,"ShortSellSharesTraded":4124450,"ShortSellTurnOver":370314570000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647276,"SendTime":"2025-02-18T07:22:20.801Z"}
Partition: 0   Offset: 261786144   Key: 00941   Timestamp: 2025-02-18 07:22:20.834 Headers: channel_id: l10
  
{"SecurityCode":"00941","SharesTraded":27969071,"TurnOver":2251814774.610,"OpenPrice":0.0,"HighPrice":80.950,"LowPrice":80.000,"LastPrice":80.550,"VWAP":0.000,"ShortSellSharesTraded":321000,"ShortSellTurnOver":25836300000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647313,"SendTime":"2025-02-18T07:22:20.831Z"}
Partition: 0   Offset: 261786145   Key: 00839   Timestamp: 2025-02-18 07:22:20.860 Headers: channel_id: l10
  
{"SecurityCode":"00839","SharesTraded":109159089,"TurnOver":280838004.050,"OpenPrice":0.0,"HighPrice":2.730,"LowPrice":2.480,"LastPrice":2.490,"VWAP":0.000,"ShortSellSharesTraded":5489000,"ShortSellTurnOver":14413540000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647328,"SendTime":"2025-02-18T07:22:20.851Z"}
Partition: 0   Offset: 261786146   Key: 00300   Timestamp: 2025-02-18 07:22:20.860 Headers: channel_id: l10
  
{"SecurityCode":"00300","SharesTraded":5761636,"TurnOver":430435616.200,"OpenPrice":0.0,"HighPrice":75.250,"LowPrice":73.800,"LastPrice":75.000,"VWAP":0.000,"ShortSellSharesTraded":1055900,"ShortSellTurnOver":79006530000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647332,"SendTime":"2025-02-18T07:22:20.851Z"}
Partition: 0   Offset: 261786147   Key: 00981   Timestamp: 2025-02-18 07:22:20.863 Headers: channel_id: l10
  
{"SecurityCode":"00981","SharesTraded":120258015,"TurnOver":5739113819.450,"OpenPrice":0.0,"HighPrice":48.600,"LowPrice":46.750,"LastPrice":47.750,"VWAP":0.000,"ShortSellSharesTraded":8590500,"ShortSellTurnOver":410654025000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647339,"SendTime":"2025-02-18T07:22:20.861Z"}
Partition: 0   Offset: 261786148   Key: 53183   Timestamp: 2025-02-18 07:22:20.875 Headers: channel_id: l10
  
{"SecurityCode":"53183","SharesTraded":23720000,"TurnOver":1287600.000,"OpenPrice":0.0,"HighPrice":0.065,"LowPrice":0.045,"LastPrice":0.055,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647349,"SendTime":"2025-02-18T07:22:20.871Z"}
Partition: 0   Offset: 261786149   Key: 06060   Timestamp: 2025-02-18 07:22:20.885 Headers: channel_id: l10
  
{"SecurityCode":"06060","SharesTraded":30473023,"TurnOver":448553561.040,"OpenPrice":0.0,"HighPrice":15.440,"LowPrice":14.140,"LastPrice":14.820,"VWAP":0.000,"ShortSellSharesTraded":2234900,"ShortSellTurnOver":32297492000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647356,"SendTime":"2025-02-18T07:22:20.881Z"}
Partition: 0   Offset: 261786150   Key: 03690   Timestamp: 2025-02-18 07:22:20.893 Headers: channel_id: l10
  
{"SecurityCode":"03690","SharesTraded":56492923,"TurnOver":9682246558.860,"OpenPrice":0.0,"HighPrice":177.000,"LowPrice":167.000,"LastPrice":171.300,"VWAP":0.000,"ShortSellSharesTraded":6004800,"ShortSellTurnOver":1023148190000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647365,"SendTime":"2025-02-18T07:22:20.891Z"}
Partition: 0   Offset: 261786151   Key: 03690   Timestamp: 2025-02-18 07:22:20.933 Headers: channel_id: l10
  
{"SecurityCode":"03690","SharesTraded":56493723,"TurnOver":9682383598.860,"OpenPrice":0.0,"HighPrice":177.000,"LowPrice":167.000,"LastPrice":171.300,"VWAP":0.000,"ShortSellSharesTraded":6004800,"ShortSellTurnOver":1023148190000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92647690,"SendTime":"2025-02-18T07:22:20.931Z"}
Partition: 0   Offset: 261786152   Key: 03360   Timestamp: 2025-02-18 07:22:20.996 Headers: channel_id: l10
  
{"SecurityCode":"03360","SharesTraded":13836205,"TurnOver":81076804.210,"OpenPrice":0.0,"HighPrice":5.930,"LowPrice":5.690,"LastPrice":5.840,"VWAP":0.000,"ShortSellSharesTraded":4974000,"ShortSellTurnOver":29231550000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648221,"SendTime":"2025-02-18T07:22:20.992Z"}
Partition: 0   Offset: 261786153   Key: 06060   Timestamp: 2025-02-18 07:22:20.997 Headers: channel_id: l10
  
{"SecurityCode":"06060","SharesTraded":30474023,"TurnOver":448568381.040,"OpenPrice":0.0,"HighPrice":15.440,"LowPrice":14.140,"LastPrice":14.820,"VWAP":0.000,"ShortSellSharesTraded":2234900,"ShortSellTurnOver":32297492000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648224,"SendTime":"2025-02-18T07:22:20.992Z"}
Partition: 0   Offset: 261786154   Key: 06616   Timestamp: 2025-02-18 07:22:21.003 Headers: channel_id: l10
  
{"SecurityCode":"06616","SharesTraded":1567000,"TurnOver":5578580.000,"OpenPrice":0.0,"HighPrice":3.600,"LowPrice":3.520,"LastPrice":3.520,"VWAP":0.000,"ShortSellSharesTraded":87000,"ShortSellTurnOver":308790000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648232,"SendTime":"2025-02-18T07:22:21.001Z"}
Partition: 0   Offset: 261786155   Key: 00941   Timestamp: 2025-02-18 07:22:21.004 Headers: channel_id: l10
  
{"SecurityCode":"00941","SharesTraded":27970571,"TurnOver":2251935674.610,"OpenPrice":0.0,"HighPrice":80.950,"LowPrice":80.000,"LastPrice":80.550,"VWAP":0.000,"ShortSellSharesTraded":321000,"ShortSellTurnOver":25836300000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648237,"SendTime":"2025-02-18T07:22:21.001Z"}
Partition: 0   Offset: 261786156   Key: 03033   Timestamp: 2025-02-18 07:22:21.004 Headers: channel_id: l10
  
{"SecurityCode":"03033","SharesTraded":1593110684,"TurnOver":8736412862.620,"OpenPrice":0.0,"HighPrice":5.580,"LowPrice":5.380,"LastPrice":5.490,"VWAP":0.000,"ShortSellSharesTraded":317055000,"ShortSellTurnOver":1735634974000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648252,"SendTime":"2025-02-18T07:22:21.001Z"}
Partition: 0   Offset: 261786157   Key: 00883   Timestamp: 2025-02-18 07:22:21.024 Headers: channel_id: l10
  
{"SecurityCode":"00883","SharesTraded":80124763,"TurnOver":1481142282.920,"OpenPrice":0.0,"HighPrice":18.600,"LowPrice":18.400,"LastPrice":18.500,"VWAP":0.000,"ShortSellSharesTraded":2621000,"ShortSellTurnOver":48565480000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648309,"SendTime":"2025-02-18T07:22:21.021Z"}
Partition: 0   Offset: 261786158   Key: 02866   Timestamp: 2025-02-18 07:22:21.034 Headers: channel_id: l10
  
{"SecurityCode":"02866","SharesTraded":2660786,"TurnOver":2711508.360,"OpenPrice":0.0,"HighPrice":1.030,"LowPrice":1.010,"LastPrice":1.020,"VWAP":0.000,"ShortSellSharesTraded":232000,"ShortSellTurnOver":236640000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648320,"SendTime":"2025-02-18T07:22:21.031Z"}
Partition: 0   Offset: 261786159   Key: 00998   Timestamp: 2025-02-18 07:22:21.045 Headers: channel_id: l10
  
{"SecurityCode":"00998","SharesTraded":37391470,"TurnOver":213949919.970,"OpenPrice":0.0,"HighPrice":5.800,"LowPrice":5.650,"LastPrice":5.710,"VWAP":0.000,"ShortSellSharesTraded":5296000,"ShortSellTurnOver":30361620000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648327,"SendTime":"2025-02-18T07:22:21.041Z"}
Partition: 0   Offset: 261786160   Key: 03896   Timestamp: 2025-02-18 07:22:21.065 Headers: channel_id: l10
  
{"SecurityCode":"03896","SharesTraded":224780626,"TurnOver":2392021688.440,"OpenPrice":0.0,"HighPrice":11.240,"LowPrice":10.000,"LastPrice":10.180,"VWAP":0.000,"ShortSellSharesTraded":1672000,"ShortSellTurnOver":18063160000,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":92648342,"SendTime":"2025-02-18T07:22:21.061Z"}
Partition: 0   Offset: 273501804   Key: 23689   Timestamp: 2025-02-21 10:01:08.165 Headers: channel_id: r10
  
{"SecurityCode":"23689","SharesTraded":100000,"TurnOver":58000.000,"OpenPrice":0.0,"HighPrice":0.580,"LowPrice":0.580,"LastPrice":0.580,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569192,"SendTime":"2025-02-21T10:01:08.158Z"}
Partition: 0   Offset: 273501805   Key: 23690   Timestamp: 2025-02-21 10:01:08.171 Headers: channel_id: r10
  
{"SecurityCode":"23690","SharesTraded":3430000,"TurnOver":559230.000,"OpenPrice":0.0,"HighPrice":0.214,"LowPrice":0.158,"LastPrice":0.214,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569198,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 273501806   Key: 23695   Timestamp: 2025-02-21 10:01:08.171 Headers: channel_id: r10
  
{"SecurityCode":"23695","SharesTraded":170000,"TurnOver":93800.000,"OpenPrice":0.0,"HighPrice":0.600,"LowPrice":0.460,"LastPrice":0.600,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569209,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 273501807   Key: 23707   Timestamp: 2025-02-21 10:01:08.171 Headers: channel_id: r10
  
{"SecurityCode":"23707","SharesTraded":35000,"TurnOver":22000.000,"OpenPrice":0.0,"HighPrice":0.640,"LowPrice":0.600,"LastPrice":0.640,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569215,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 273501808   Key: 23728   Timestamp: 2025-02-21 10:01:08.171 Headers: channel_id: r10
  
{"SecurityCode":"23728","SharesTraded":40000,"TurnOver":23300.000,"OpenPrice":0.0,"HighPrice":0.610,"LowPrice":0.570,"LastPrice":0.610,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569229,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 273501809   Key: 23732   Timestamp: 2025-02-21 10:01:08.172 Headers: channel_id: r10
  
{"SecurityCode":"23732","SharesTraded":200000,"TurnOver":25750.000,"OpenPrice":0.0,"HighPrice":0.135,"LowPrice":0.121,"LastPrice":0.135,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569238,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 273501810   Key: 23746   Timestamp: 2025-02-21 10:01:08.182 Headers: channel_id: r10
  
{"SecurityCode":"23746","SharesTraded":3140000,"TurnOver":553380.000,"OpenPrice":0.0,"HighPrice":0.206,"LowPrice":0.150,"LastPrice":0.205,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569252,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 273501811   Key: 23752   Timestamp: 2025-02-21 10:01:08.182 Headers: channel_id: r10
  
{"SecurityCode":"23752","SharesTraded":2500,"TurnOver":1500.000,"OpenPrice":0.0,"HighPrice":0.600,"LowPrice":0.600,"LastPrice":0.600,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569261,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 273501812   Key: 23755   Timestamp: 2025-02-21 10:01:08.182 Headers: channel_id: r10
  
{"SecurityCode":"23755","SharesTraded":3080000,"TurnOver":472450.000,"OpenPrice":0.0,"HighPrice":0.196,"LowPrice":0.142,"LastPrice":0.181,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569267,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 273501813   Key: 23759   Timestamp: 2025-02-21 10:01:08.182 Headers: channel_id: r10
  
{"SecurityCode":"23759","SharesTraded":11708000,"TurnOver":2458884.000,"OpenPrice":0.0,"HighPrice":0.225,"LowPrice":0.192,"LastPrice":0.223,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569279,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 273501814   Key: 23770   Timestamp: 2025-02-21 10:01:08.183 Headers: channel_id: r10
  
{"SecurityCode":"23770","SharesTraded":120000,"TurnOver":75300.000,"OpenPrice":0.0,"HighPrice":0.670,"LowPrice":0.560,"LastPrice":0.670,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569288,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 273501815   Key: 23775   Timestamp: 2025-02-21 10:01:08.184 Headers: channel_id: r10
  
{"SecurityCode":"23775","SharesTraded":10942500,"TurnOver":1266770.000,"OpenPrice":0.0,"HighPrice":0.122,"LowPrice":0.111,"LastPrice":0.113,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569304,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 273501816   Key: 23796   Timestamp: 2025-02-21 10:01:08.193 Headers: channel_id: r10
  
{"SecurityCode":"23796","SharesTraded":2212000,"TurnOver":466416.000,"OpenPrice":0.0,"HighPrice":0.219,"LowPrice":0.208,"LastPrice":0.214,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569325,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 273501817   Key: 23812   Timestamp: 2025-02-21 10:01:08.193 Headers: channel_id: r10
  
{"SecurityCode":"23812","SharesTraded":630000,"TurnOver":70410.000,"OpenPrice":0.0,"HighPrice":0.115,"LowPrice":0.110,"LastPrice":0.111,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569331,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 273501818   Key: 23824   Timestamp: 2025-02-21 10:01:08.193 Headers: channel_id: r10
  
{"SecurityCode":"23824","SharesTraded":460000,"TurnOver":37430.000,"OpenPrice":0.0,"HighPrice":0.083,"LowPrice":0.080,"LastPrice":0.083,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569337,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 273501819   Key: 23836   Timestamp: 2025-02-21 10:01:08.194 Headers: channel_id: r10
  
{"SecurityCode":"23836","SharesTraded":5125000,"TurnOver":663725.000,"OpenPrice":0.0,"HighPrice":0.137,"LowPrice":0.113,"LastPrice":0.137,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569348,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 273501820   Key: 23844   Timestamp: 2025-02-21 10:01:08.203 Headers: channel_id: r10
  
{"SecurityCode":"23844","SharesTraded":3600000,"TurnOver":440300.000,"OpenPrice":0.0,"HighPrice":0.128,"LowPrice":0.107,"LastPrice":0.128,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569354,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 273501821   Key: 23847   Timestamp: 2025-02-21 10:01:08.204 Headers: channel_id: r10
  
{"SecurityCode":"23847","SharesTraded":8040000,"TurnOver":1234540.000,"OpenPrice":0.0,"HighPrice":0.177,"LowPrice":0.124,"LastPrice":0.169,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569360,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 273501822   Key: 23851   Timestamp: 2025-02-21 10:01:08.204 Headers: channel_id: r10
  
{"SecurityCode":"23851","SharesTraded":30070000,"TurnOver":3408715.000,"OpenPrice":0.0,"HighPrice":0.134,"LowPrice":0.091,"LastPrice":0.133,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569366,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 273501823   Key: 23853   Timestamp: 2025-02-21 10:01:08.205 Headers: channel_id: r10
  
{"SecurityCode":"23853","SharesTraded":840000,"TurnOver":145590.000,"OpenPrice":0.0,"HighPrice":0.187,"LowPrice":0.150,"LastPrice":0.187,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569377,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 273501824   Key: 23855   Timestamp: 2025-02-21 10:01:08.215 Headers: channel_id: r10
  
{"SecurityCode":"23855","SharesTraded":400000,"TurnOver":50550.000,"OpenPrice":0.0,"HighPrice":0.135,"LowPrice":0.115,"LastPrice":0.135,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569386,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 273501825   Key: 23859   Timestamp: 2025-02-21 10:01:08.215 Headers: channel_id: r10
  
{"SecurityCode":"23859","SharesTraded":6000,"TurnOver":5430.000,"OpenPrice":0.0,"HighPrice":0.930,"LowPrice":0.880,"LastPrice":0.880,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569390,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 273501826   Key: 23860   Timestamp: 2025-02-21 10:01:08.216 Headers: channel_id: r10
  
{"SecurityCode":"23860","SharesTraded":152000,"TurnOver":89600.000,"OpenPrice":0.0,"HighPrice":0.620,"LowPrice":0.540,"LastPrice":0.550,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569398,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 273501827   Key: 23863   Timestamp: 2025-02-21 10:01:08.216 Headers: channel_id: r10
  
{"SecurityCode":"23863","SharesTraded":20000,"TurnOver":700.000,"OpenPrice":0.0,"HighPrice":0.035,"LowPrice":0.035,"LastPrice":0.035,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569404,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 273501828   Key: 23869   Timestamp: 2025-02-21 10:01:08.217 Headers: channel_id: r10
  
{"SecurityCode":"23869","SharesTraded":200000,"TurnOver":25000.000,"OpenPrice":0.0,"HighPrice":0.133,"LowPrice":0.117,"LastPrice":0.133,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569415,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 273501829   Key: 23874   Timestamp: 2025-02-21 10:01:08.225 Headers: channel_id: r10
  
{"SecurityCode":"23874","SharesTraded":100000,"TurnOver":9700.000,"OpenPrice":0.0,"HighPrice":0.097,"LowPrice":0.097,"LastPrice":0.097,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569421,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 273501830   Key: 23886   Timestamp: 2025-02-21 10:01:08.226 Headers: channel_id: r10
  
{"SecurityCode":"23886","SharesTraded":172500,"TurnOver":91000.000,"OpenPrice":0.0,"HighPrice":0.540,"LowPrice":0.490,"LastPrice":0.520,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569442,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 273501831   Key: 23888   Timestamp: 2025-02-21 10:01:08.226 Headers: channel_id: r10
  
{"SecurityCode":"23888","SharesTraded":120000,"TurnOver":7320.000,"OpenPrice":0.0,"HighPrice":0.062,"LowPrice":0.060,"LastPrice":0.060,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569448,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 273501832   Key: 23904   Timestamp: 2025-02-21 10:01:08.237 Headers: channel_id: r10
  
{"SecurityCode":"23904","SharesTraded":38000,"TurnOver":4522.000,"OpenPrice":0.0,"HighPrice":0.119,"LowPrice":0.119,"LastPrice":0.119,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569474,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 273501833   Key: 23905   Timestamp: 2025-02-21 10:01:08.237 Headers: channel_id: r10
  
{"SecurityCode":"23905","SharesTraded":2590000,"TurnOver":3535100.000,"OpenPrice":0.0,"HighPrice":1.480,"LowPrice":1.340,"LastPrice":1.480,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569480,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 273501834   Key: 23921   Timestamp: 2025-02-21 10:01:08.237 Headers: channel_id: r10
  
{"SecurityCode":"23921","SharesTraded":100000,"TurnOver":4900.000,"OpenPrice":0.0,"HighPrice":0.049,"LowPrice":0.049,"LastPrice":0.049,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569486,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 273501835   Key: 23931   Timestamp: 2025-02-21 10:01:08.237 Headers: channel_id: r10
  
{"SecurityCode":"23931","SharesTraded":3558000,"TurnOver":577580.000,"OpenPrice":0.0,"HighPrice":0.176,"LowPrice":0.141,"LastPrice":0.162,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569492,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 273501836   Key: 23934   Timestamp: 2025-02-21 10:01:08.237 Headers: channel_id: r10
  
{"SecurityCode":"23934","SharesTraded":3962000,"TurnOver":1844660.000,"OpenPrice":0.0,"HighPrice":0.570,"LowPrice":0.385,"LastPrice":0.550,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569503,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 273501837   Key: 23942   Timestamp: 2025-02-21 10:01:08.248 Headers: channel_id: r10
  
{"SecurityCode":"23942","SharesTraded":75000,"TurnOver":3825.000,"OpenPrice":0.0,"HighPrice":0.051,"LowPrice":0.051,"LastPrice":0.051,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569514,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 273501838   Key: 23948   Timestamp: 2025-02-21 10:01:08.248 Headers: channel_id: r10
  
{"SecurityCode":"23948","SharesTraded":15000,"TurnOver":1290.000,"OpenPrice":0.0,"HighPrice":0.086,"LowPrice":0.086,"LastPrice":0.086,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569524,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 273501839   Key: 23949   Timestamp: 2025-02-21 10:01:08.248 Headers: channel_id: r10
  
{"SecurityCode":"23949","SharesTraded":205000,"TurnOver":47050.000,"OpenPrice":0.0,"HighPrice":0.231,"LowPrice":0.228,"LastPrice":0.230,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569530,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 273501840   Key: 23964   Timestamp: 2025-02-21 10:01:08.248 Headers: channel_id: r10
  
{"SecurityCode":"23964","SharesTraded":95000,"TurnOver":70500.000,"OpenPrice":0.0,"HighPrice":0.790,"LowPrice":0.680,"LastPrice":0.780,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569541,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 273501841   Key: 23967   Timestamp: 2025-02-21 10:01:08.249 Headers: channel_id: r10
  
{"SecurityCode":"23967","SharesTraded":220000,"TurnOver":25365.000,"OpenPrice":0.0,"HighPrice":0.123,"LowPrice":0.112,"LastPrice":0.112,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569547,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 273501842   Key: 23977   Timestamp: 2025-02-21 10:01:08.258 Headers: channel_id: r10
  
{"SecurityCode":"23977","SharesTraded":30000,"TurnOver":2370.000,"OpenPrice":0.0,"HighPrice":0.079,"LowPrice":0.079,"LastPrice":0.079,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569568,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 273501843   Key: 23979   Timestamp: 2025-02-21 10:01:08.259 Headers: channel_id: r10
  
{"SecurityCode":"23979","SharesTraded":120000,"TurnOver":69125.000,"OpenPrice":0.0,"HighPrice":0.670,"LowPrice":0.570,"LastPrice":0.670,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569579,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 273501844   Key: 23993   Timestamp: 2025-02-21 10:01:08.259 Headers: channel_id: r10
  
{"SecurityCode":"23993","SharesTraded":2000,"TurnOver":6720.000,"OpenPrice":0.0,"HighPrice":3.360,"LowPrice":3.360,"LastPrice":3.360,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569590,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 273501845   Key: 24002   Timestamp: 2025-02-21 10:01:08.260 Headers: channel_id: r10
  
{"SecurityCode":"24002","SharesTraded":20000,"TurnOver":9800.000,"OpenPrice":0.0,"HighPrice":0.490,"LowPrice":0.490,"LastPrice":0.490,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569601,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 273501846   Key: 24031   Timestamp: 2025-02-21 10:01:08.261 Headers: channel_id: r10
  
{"SecurityCode":"24031","SharesTraded":4280000,"TurnOver":243960.000,"OpenPrice":0.0,"HighPrice":0.057,"LowPrice":0.057,"LastPrice":0.057,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569607,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 273501847   Key: 24032   Timestamp: 2025-02-21 10:01:08.270 Headers: channel_id: r10
  
{"SecurityCode":"24032","SharesTraded":75000,"TurnOver":9300.000,"OpenPrice":0.0,"HighPrice":0.124,"LowPrice":0.124,"LastPrice":0.124,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569613,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 273501848   Key: 24036   Timestamp: 2025-02-21 10:01:08.270 Headers: channel_id: r10
  
{"SecurityCode":"24036","SharesTraded":50000,"TurnOver":27500.000,"OpenPrice":0.0,"HighPrice":0.550,"LowPrice":0.550,"LastPrice":0.550,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569624,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 273501849   Key: 24037   Timestamp: 2025-02-21 10:01:08.270 Headers: channel_id: r10
  
{"SecurityCode":"24037","SharesTraded":540000,"TurnOver":242350.000,"OpenPrice":0.0,"HighPrice":0.480,"LowPrice":0.425,"LastPrice":0.455,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569630,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 273501850   Key: 24039   Timestamp: 2025-02-21 10:01:08.272 Headers: channel_id: r10
  
{"SecurityCode":"24039","SharesTraded":400000,"TurnOver":164000.000,"OpenPrice":0.0,"HighPrice":0.430,"LowPrice":0.395,"LastPrice":0.405,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569641,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 273501851   Key: 24040   Timestamp: 2025-02-21 10:01:08.272 Headers: channel_id: r10
  
{"SecurityCode":"24040","SharesTraded":6000,"TurnOver":378.000,"OpenPrice":0.0,"HighPrice":0.063,"LowPrice":0.063,"LastPrice":0.063,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569647,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 273501852   Key: 24041   Timestamp: 2025-02-21 10:01:08.272 Headers: channel_id: r10
  
{"SecurityCode":"24041","SharesTraded":830000,"TurnOver":448500.000,"OpenPrice":0.0,"HighPrice":0.590,"LowPrice":0.485,"LastPrice":0.590,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569653,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 273501853   Key: 24042   Timestamp: 2025-02-21 10:01:08.285 Headers: channel_id: r10
  
{"SecurityCode":"24042","SharesTraded":54000,"TurnOver":9450.000,"OpenPrice":0.0,"HighPrice":0.175,"LowPrice":0.175,"LastPrice":0.175,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569659,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 273501854   Key: 24075   Timestamp: 2025-02-21 10:01:08.288 Headers: channel_id: r10
  
{"SecurityCode":"24075","SharesTraded":60000,"TurnOver":8520.000,"OpenPrice":0.0,"HighPrice":0.144,"LowPrice":0.138,"LastPrice":0.138,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569700,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 273501855   Key: 24080   Timestamp: 2025-02-21 10:01:08.288 Headers: channel_id: r10
  
{"SecurityCode":"24080","SharesTraded":1200000,"TurnOver":72910.000,"OpenPrice":0.0,"HighPrice":0.063,"LowPrice":0.059,"LastPrice":0.060,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569706,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 273501856   Key: 24085   Timestamp: 2025-02-21 10:01:08.292 Headers: channel_id: r10
  
{"SecurityCode":"24085","SharesTraded":5000,"TurnOver":3500.000,"OpenPrice":0.0,"HighPrice":0.700,"LowPrice":0.700,"LastPrice":0.700,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569712,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 273501857   Key: 24128   Timestamp: 2025-02-21 10:01:08.293 Headers: channel_id: r10
  
{"SecurityCode":"24128","SharesTraded":4345000,"TurnOver":1304435.000,"OpenPrice":0.0,"HighPrice":0.380,"LowPrice":0.235,"LastPrice":0.360,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569741,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 273501858   Key: 24129   Timestamp: 2025-02-21 10:01:08.293 Headers: channel_id: r10
  
{"SecurityCode":"24129","SharesTraded":890000,"TurnOver":111910.000,"OpenPrice":0.0,"HighPrice":0.140,"LowPrice":0.111,"LastPrice":0.140,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569747,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 273501859   Key: 24145   Timestamp: 2025-02-21 10:01:08.303 Headers: channel_id: r10
  
{"SecurityCode":"24145","SharesTraded":35000,"TurnOver":15450.000,"OpenPrice":0.0,"HighPrice":0.450,"LowPrice":0.430,"LastPrice":0.450,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569786,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 273501860   Key: 24151   Timestamp: 2025-02-21 10:01:08.303 Headers: channel_id: r10
  
{"SecurityCode":"24151","SharesTraded":265000,"TurnOver":86300.000,"OpenPrice":0.0,"HighPrice":0.340,"LowPrice":0.320,"LastPrice":0.320,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569801,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 273501861   Key: 24154   Timestamp: 2025-02-21 10:01:08.305 Headers: channel_id: r10
  
{"SecurityCode":"24154","SharesTraded":1020000,"TurnOver":318250.000,"OpenPrice":0.0,"HighPrice":0.360,"LowPrice":0.285,"LastPrice":0.350,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569812,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 273501862   Key: 24173   Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10
  
{"SecurityCode":"24173","SharesTraded":860000,"TurnOver":1778000.000,"OpenPrice":0.0,"HighPrice":2.080,"LowPrice":2.000,"LastPrice":2.060,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569840,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 273501863   Key: 24196   Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10
  
{"SecurityCode":"24196","SharesTraded":400000,"TurnOver":56200.000,"OpenPrice":0.0,"HighPrice":0.143,"LowPrice":0.138,"LastPrice":0.138,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569866,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 273501864   Key: 24199   Timestamp: 2025-02-21 10:01:08.315 Headers: channel_id: r10
  
{"SecurityCode":"24199","SharesTraded":140000,"TurnOver":43250.000,"OpenPrice":0.0,"HighPrice":0.315,"LowPrice":0.300,"LastPrice":0.305,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569872,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 273501865   Key: 24201   Timestamp: 2025-02-21 10:01:08.316 Headers: channel_id: r10
  
{"SecurityCode":"24201","SharesTraded":10000,"TurnOver":1410.000,"OpenPrice":0.0,"HighPrice":0.141,"LowPrice":0.141,"LastPrice":0.141,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569878,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 273501866   Key: 24207   Timestamp: 2025-02-21 10:01:08.316 Headers: channel_id: r10
  
{"SecurityCode":"24207","SharesTraded":7000,"TurnOver":448.000,"OpenPrice":0.0,"HighPrice":0.064,"LowPrice":0.064,"LastPrice":0.064,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569884,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 273501867   Key: 24208   Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10
  
{"SecurityCode":"24208","SharesTraded":20940000,"TurnOver":23766700.000,"OpenPrice":0.0,"HighPrice":1.170,"LowPrice":1.050,"LastPrice":1.160,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569890,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 273501868   Key: 24210   Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10
  
{"SecurityCode":"24210","SharesTraded":30000,"TurnOver":19400.000,"OpenPrice":0.0,"HighPrice":0.680,"LowPrice":0.630,"LastPrice":0.680,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569896,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 273501869   Key: 24239   Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10
  
{"SecurityCode":"24239","SharesTraded":160000,"TurnOver":158000.000,"OpenPrice":0.0,"HighPrice":1.000,"LowPrice":0.980,"LastPrice":1.000,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569907,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 273501870   Key: 24240   Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10
  
{"SecurityCode":"24240","SharesTraded":870000,"TurnOver":197325.000,"OpenPrice":0.0,"HighPrice":0.236,"LowPrice":0.224,"LastPrice":0.224,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569913,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 273501871   Key: 24278   Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10
  
{"SecurityCode":"24278","SharesTraded":200000,"TurnOver":21060.000,"OpenPrice":0.0,"HighPrice":0.109,"LowPrice":0.101,"LastPrice":0.108,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569971,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 273501872   Key: 24279   Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10
  
{"SecurityCode":"24279","SharesTraded":502000,"TurnOver":50739.000,"OpenPrice":0.0,"HighPrice":0.102,"LowPrice":0.097,"LastPrice":0.097,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569977,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 273501873   Key: 24280   Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10
  
{"SecurityCode":"24280","SharesTraded":20000,"TurnOver":3965.500,"OpenPrice":0.0,"HighPrice":0.199,"LowPrice":0.193,"LastPrice":0.199,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569983,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 273501874   Key: 24281   Timestamp: 2025-02-21 10:01:08.337 Headers: channel_id: r10
  
{"SecurityCode":"24281","SharesTraded":1335000,"TurnOver":49460.000,"OpenPrice":0.0,"HighPrice":0.039,"LowPrice":0.036,"LastPrice":0.036,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24569989,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 273501875   Key: 24291   Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10
  
{"SecurityCode":"24291","SharesTraded":40000,"TurnOver":24000.000,"OpenPrice":0.0,"HighPrice":0.600,"LowPrice":0.600,"LastPrice":0.600,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570012,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 273501876   Key: 24324   Timestamp: 2025-02-21 10:01:08.348 Headers: channel_id: r10
  
{"SecurityCode":"24324","SharesTraded":341000,"TurnOver":27675.000,"OpenPrice":0.0,"HighPrice":0.085,"LowPrice":0.079,"LastPrice":0.079,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570046,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 273501877   Key: 24359   Timestamp: 2025-02-21 10:01:08.349 Headers: channel_id: r10
  
{"SecurityCode":"24359","SharesTraded":20000,"TurnOver":5700.000,"OpenPrice":0.0,"HighPrice":0.285,"LowPrice":0.285,"LastPrice":0.285,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570060,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 273501878   Key: 24360   Timestamp: 2025-02-21 10:01:08.357 Headers: channel_id: r10
  
{"SecurityCode":"24360","SharesTraded":20000,"TurnOver":9200.000,"OpenPrice":0.0,"HighPrice":0.460,"LowPrice":0.460,"LastPrice":0.460,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570066,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 273501879   Key: 24364   Timestamp: 2025-02-21 10:01:08.358 Headers: channel_id: r10
  
{"SecurityCode":"24364","SharesTraded":1030000,"TurnOver":446050.000,"OpenPrice":0.0,"HighPrice":0.435,"LowPrice":0.370,"LastPrice":0.435,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570072,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 273501880   Key: 24365   Timestamp: 2025-02-21 10:01:08.358 Headers: channel_id: r10
  
{"SecurityCode":"24365","SharesTraded":1990000,"TurnOver":371880.000,"OpenPrice":0.0,"HighPrice":0.196,"LowPrice":0.184,"LastPrice":0.196,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570078,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 273501881   Key: 24370   Timestamp: 2025-02-21 10:01:08.358 Headers: channel_id: r10
  
{"SecurityCode":"24370","SharesTraded":100000,"TurnOver":44000.000,"OpenPrice":0.0,"HighPrice":0.470,"LowPrice":0.395,"LastPrice":0.470,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570084,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 273501882   Key: 24375   Timestamp: 2025-02-21 10:01:08.359 Headers: channel_id: r10
  
{"SecurityCode":"24375","SharesTraded":100000,"TurnOver":17900.000,"OpenPrice":0.0,"HighPrice":0.179,"LowPrice":0.179,"LastPrice":0.179,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570090,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 273501883   Key: 24393   Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10
  
{"SecurityCode":"24393","SharesTraded":120000,"TurnOver":1200.000,"OpenPrice":0.0,"HighPrice":0.010,"LowPrice":0.010,"LastPrice":0.010,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570109,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 273501884   Key: 24406   Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10
  
{"SecurityCode":"24406","SharesTraded":10000,"TurnOver":100.000,"OpenPrice":0.0,"HighPrice":0.010,"LowPrice":0.010,"LastPrice":0.010,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570125,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 273501885   Key: 24407   Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10
  
{"SecurityCode":"24407","SharesTraded":300000,"TurnOver":7500.000,"OpenPrice":0.0,"HighPrice":0.025,"LowPrice":0.025,"LastPrice":0.025,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570131,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 273501886   Key: 24408   Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10
  
{"SecurityCode":"24408","SharesTraded":520000,"TurnOver":104300.000,"OpenPrice":0.0,"HighPrice":0.212,"LowPrice":0.196,"LastPrice":0.209,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570137,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 273501887   Key: 24418   Timestamp: 2025-02-21 10:01:08.371 Headers: channel_id: r10
  
{"SecurityCode":"24418","SharesTraded":30000,"TurnOver":11850.000,"OpenPrice":0.0,"HighPrice":0.450,"LowPrice":0.340,"LastPrice":0.450,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570151,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 273501888   Key: 24422   Timestamp: 2025-02-21 10:01:08.371 Headers: channel_id: r10
  
{"SecurityCode":"24422","SharesTraded":2235000,"TurnOver":308410.000,"OpenPrice":0.0,"HighPrice":0.143,"LowPrice":0.135,"LastPrice":0.138,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570157,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 273501889   Key: 24438   Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10
  
{"SecurityCode":"24438","SharesTraded":470000,"TurnOver":58995.000,"OpenPrice":0.0,"HighPrice":0.133,"LowPrice":0.117,"LastPrice":0.133,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570168,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 273501890   Key: 24440   Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10
  
{"SecurityCode":"24440","SharesTraded":626000,"TurnOver":107546.000,"OpenPrice":0.0,"HighPrice":0.180,"LowPrice":0.168,"LastPrice":0.180,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570179,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 273501891   Key: 24487   Timestamp: 2025-02-21 10:01:08.382 Headers: channel_id: r10
  
{"SecurityCode":"24487","SharesTraded":200000,"TurnOver":208000.000,"OpenPrice":0.0,"HighPrice":1.040,"LowPrice":1.040,"LastPrice":1.040,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570212,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 273501892   Key: 24496   Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10
  
{"SecurityCode":"24496","SharesTraded":1640000,"TurnOver":274400.000,"OpenPrice":0.0,"HighPrice":0.188,"LowPrice":0.165,"LastPrice":0.188,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570223,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 273501893   Key: 24504   Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10
  
{"SecurityCode":"24504","SharesTraded":3590000,"TurnOver":621890.000,"OpenPrice":0.0,"HighPrice":0.189,"LowPrice":0.158,"LastPrice":0.188,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570229,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 273501894   Key: 24511   Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10
  
{"SecurityCode":"24511","SharesTraded":172500,"TurnOver":40555.000,"OpenPrice":0.0,"HighPrice":0.245,"LowPrice":0.231,"LastPrice":0.232,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570239,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 273501895   Key: 24513   Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10
  
{"SecurityCode":"24513","SharesTraded":1160000,"TurnOver":198840.000,"OpenPrice":0.0,"HighPrice":0.177,"LowPrice":0.167,"LastPrice":0.177,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570245,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 273501896   Key: 24523   Timestamp: 2025-02-21 10:01:08.393 Headers: channel_id: r10
  
{"SecurityCode":"24523","SharesTraded":1740000,"TurnOver":320740.000,"OpenPrice":0.0,"HighPrice":0.198,"LowPrice":0.169,"LastPrice":0.196,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570256,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 273501897   Key: 24539   Timestamp: 2025-02-21 10:01:08.393 Headers: channel_id: r10
  
{"SecurityCode":"24539","SharesTraded":1556000,"TurnOver":325683.000,"OpenPrice":0.0,"HighPrice":0.222,"LowPrice":0.208,"LastPrice":0.222,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570262,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 273501898   Key: 24550   Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10
  
{"SecurityCode":"24550","SharesTraded":20000,"TurnOver":1920.000,"OpenPrice":0.0,"HighPrice":0.096,"LowPrice":0.096,"LastPrice":0.096,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570278,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 273501899   Key: 24553   Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10
  
{"SecurityCode":"24553","SharesTraded":130000,"TurnOver":20670.000,"OpenPrice":0.0,"HighPrice":0.159,"LowPrice":0.159,"LastPrice":0.159,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570284,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 273501900   Key: 24556   Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10
  
{"SecurityCode":"24556","SharesTraded":100000,"TurnOver":52425.000,"OpenPrice":0.0,"HighPrice":0.560,"LowPrice":0.500,"LastPrice":0.500,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570295,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 273501901   Key: 24561   Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10
  
{"SecurityCode":"24561","SharesTraded":50000,"TurnOver":44000.000,"OpenPrice":0.0,"HighPrice":0.880,"LowPrice":0.880,"LastPrice":0.880,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570301,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 273501902   Key: 24575   Timestamp: 2025-02-21 10:01:08.404 Headers: channel_id: r10
  
{"SecurityCode":"24575","SharesTraded":200000,"TurnOver":186000.000,"OpenPrice":0.0,"HighPrice":1.010,"LowPrice":0.850,"LastPrice":1.010,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570330,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 273501903   Key: 24584   Timestamp: 2025-02-21 10:01:08.414 Headers: channel_id: r10
  
{"SecurityCode":"24584","SharesTraded":10000,"TurnOver":34900.000,"OpenPrice":0.0,"HighPrice":3.490,"LowPrice":3.490,"LastPrice":3.490,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570336,"SendTime":"2025-02-21T10:01:08.411Z"}
Partition: 0   Offset: 273501904   Key: 24591   Timestamp: 2025-02-21 10:01:08.415 Headers: channel_id: r10
  
{"SecurityCode":"24591","SharesTraded":6515000,"TurnOver":106860.000,"OpenPrice":0.0,"HighPrice":0.020,"LowPrice":0.014,"LastPrice":0.019,"VWAP":0.000,"ShortSellSharesTraded":0,"ShortSellTurnOver":0,"Filler":null,"MsgSize":0,"MsgType":60,"SeqNum":24570347,"SendTime":"2025-02-21T10:01:08.411Z"}