Topic Messages: prod-stock-hk-statistics

Partition: 0   Offset: 242166744   Key: 54707   Timestamp: 2025-02-19 05:58:43.409 Headers: empty
  
{"Symbol":"54707","SharesTraded":13550000,"Turnover":1223310.0,"HighPrice":0.108,"LowPrice":0.079,"LastPrice":0.096,"OpenPrice":0.086,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.249Z"}
Partition: 0   Offset: 242166745   Key: 27870   Timestamp: 2025-02-19 05:58:43.409 Headers: empty
  
{"Symbol":"27870","SharesTraded":550000,"Turnover":69250.0,"HighPrice":0.133,"LowPrice":0.121,"LastPrice":0.122,"OpenPrice":0.127,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.258Z"}
Partition: 0   Offset: 242166746   Key: 06069   Timestamp: 2025-02-19 05:58:43.409 Headers: empty
  
{"Symbol":"06069","SharesTraded":7221500,"Turnover":61330862.5,"HighPrice":8.71,"LowPrice":8.04,"LastPrice":8.58,"OpenPrice":8.04,"ShortSellSharesTraded":478500,"ShortSellTurnover":4054810000.0,"SendTime":"2025-02-19T05:58:43.268Z"}
Partition: 0   Offset: 242166747   Key: 13441   Timestamp: 2025-02-19 05:58:43.417 Headers: empty
  
{"Symbol":"13441","SharesTraded":200000,"Turnover":59800.0,"HighPrice":0.315,"LowPrice":0.275,"LastPrice":0.275,"OpenPrice":0.305,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.279Z"}
Partition: 0   Offset: 242166748   Key: 09618   Timestamp: 2025-02-19 05:58:43.417 Headers: empty
  
{"Symbol":"09618","SharesTraded":8453493,"Turnover":1293624070.5,"HighPrice":155.7,"LowPrice":150.2,"LastPrice":153.6,"OpenPrice":151.9,"ShortSellSharesTraded":522900,"ShortSellTurnover":79825375000.0,"SendTime":"2025-02-19T05:58:43.279Z"}
Partition: 0   Offset: 242166749   Key: 06862   Timestamp: 2025-02-19 05:58:43.431 Headers: empty
  
{"Symbol":"06862","SharesTraded":18034393,"Turnover":283645423.82,"HighPrice":16.04,"LowPrice":15.04,"LastPrice":15.84,"OpenPrice":15.2,"ShortSellSharesTraded":3203000,"ShortSellTurnover":50355060000.0,"SendTime":"2025-02-19T05:58:43.288Z"}
Partition: 0   Offset: 242166750   Key: 00836   Timestamp: 2025-02-19 05:58:43.431 Headers: empty
  
{"Symbol":"00836","SharesTraded":11054040,"Turnover":196989281.0,"HighPrice":17.92,"LowPrice":17.74,"LastPrice":17.82,"OpenPrice":17.82,"ShortSellSharesTraded":1504000,"ShortSellTurnover":26808680000.0,"SendTime":"2025-02-19T05:58:43.289Z"}
Partition: 0   Offset: 242166751   Key: 02015   Timestamp: 2025-02-19 05:58:43.431 Headers: empty
  
{"Symbol":"02015","SharesTraded":14206790,"Turnover":1490554474.7,"HighPrice":107.1,"LowPrice":100.4,"LastPrice":104.2,"OpenPrice":101.0,"ShortSellSharesTraded":3060700,"ShortSellTurnover":321316310000.0,"SendTime":"2025-02-19T05:58:43.291Z"}
Partition: 0   Offset: 242166752   Key: 02018   Timestamp: 2025-02-19 05:58:43.431 Headers: empty
  
{"Symbol":"02018","SharesTraded":5636528,"Turnover":272224990.4,"HighPrice":49.0,"LowPrice":46.5,"LastPrice":47.8,"OpenPrice":46.8,"ShortSellSharesTraded":686500,"ShortSellTurnover":33211725000.0,"SendTime":"2025-02-19T05:58:43.291Z"}
Partition: 0   Offset: 242166753   Key: 02155   Timestamp: 2025-02-19 05:58:43.431 Headers: empty
  
{"Symbol":"02155","SharesTraded":3668000,"Turnover":19493740.0,"HighPrice":5.44,"LowPrice":5.17,"LastPrice":5.33,"OpenPrice":5.17,"ShortSellSharesTraded":180000,"ShortSellTurnover":956900000.0,"SendTime":"2025-02-19T05:58:43.291Z"}
Partition: 0   Offset: 242166754   Key: 00311   Timestamp: 2025-02-19 05:58:43.431 Headers: empty
  
{"Symbol":"00311","SharesTraded":54000,"Turnover":9326.0,"HighPrice":0.18,"LowPrice":0.17,"LastPrice":0.17,"OpenPrice":0.18,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.294Z"}
Partition: 0   Offset: 242166755   Key: 01072   Timestamp: 2025-02-19 05:58:43.438 Headers: empty
  
{"Symbol":"01072","SharesTraded":2410200,"Turnover":24323049.0,"HighPrice":10.32,"LowPrice":9.79,"LastPrice":10.0,"OpenPrice":9.93,"ShortSellSharesTraded":128000,"ShortSellTurnover":1301518000.0,"SendTime":"2025-02-19T05:58:43.3Z"}
Partition: 0   Offset: 242166756   Key: 03306   Timestamp: 2025-02-19 05:58:43.438 Headers: empty
  
{"Symbol":"03306","SharesTraded":1302000,"Turnover":21588827.5,"HighPrice":16.74,"LowPrice":16.4,"LastPrice":16.64,"OpenPrice":16.58,"ShortSellSharesTraded":80000,"ShortSellTurnover":1327890000.0,"SendTime":"2025-02-19T05:58:43.308Z"}
Partition: 0   Offset: 242166757   Key: 00763   Timestamp: 2025-02-19 05:58:43.517 Headers: empty
  
{"Symbol":"00763","SharesTraded":51597567,"Turnover":1457235464.1,"HighPrice":29.0,"LowPrice":26.35,"LastPrice":28.4,"OpenPrice":26.55,"ShortSellSharesTraded":1696400,"ShortSellTurnover":48007060000.0,"SendTime":"2025-02-19T05:58:43.309Z"}
Partition: 0   Offset: 242166758   Key: 13327   Timestamp: 2025-02-19 05:58:43.517 Headers: empty
  
{"Symbol":"13327","SharesTraded":21500000,"Turnover":4537730.0,"HighPrice":0.219,"LowPrice":0.192,"LastPrice":0.211,"OpenPrice":0.192,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.309Z"}
Partition: 0   Offset: 242166759   Key: 09988   Timestamp: 2025-02-19 05:58:43.518 Headers: empty
  
{"Symbol":"09988","SharesTraded":101936070,"Turnover":12645404352.015,"HighPrice":125.4,"LowPrice":122.3,"LastPrice":123.8,"OpenPrice":123.7,"ShortSellSharesTraded":12359600,"ShortSellTurnover":1533666430000.0,"SendTime":"2025-02-19T05:58:43.318Z"}
Partition: 0   Offset: 242166760   Key: 00598   Timestamp: 2025-02-19 05:58:43.518 Headers: empty
  
{"Symbol":"00598","SharesTraded":3795000,"Turnover":14204910.0,"HighPrice":3.79,"LowPrice":3.71,"LastPrice":3.73,"OpenPrice":3.73,"ShortSellSharesTraded":215000,"ShortSellTurnover":807240000.0,"SendTime":"2025-02-19T05:58:43.318Z"}
Partition: 0   Offset: 242166761   Key: 02328   Timestamp: 2025-02-19 05:58:43.518 Headers: empty
  
{"Symbol":"02328","SharesTraded":19533233,"Turnover":259278988.36,"HighPrice":13.44,"LowPrice":13.12,"LastPrice":13.26,"OpenPrice":13.32,"ShortSellSharesTraded":2416000,"ShortSellTurnover":32125520000.0,"SendTime":"2025-02-19T05:58:43.319Z"}
Partition: 0   Offset: 242166762   Key: 03968   Timestamp: 2025-02-19 05:58:43.518 Headers: empty
  
{"Symbol":"03968","SharesTraded":12174244,"Turnover":542187299.55,"HighPrice":45.0,"LowPrice":43.95,"LastPrice":44.4,"OpenPrice":44.35,"ShortSellSharesTraded":2819000,"ShortSellTurnover":125974000000.0,"SendTime":"2025-02-19T05:58:43.321Z"}
Partition: 0   Offset: 242166763   Key: 02158   Timestamp: 2025-02-19 05:58:43.518 Headers: empty
  
{"Symbol":"02158","SharesTraded":43620715,"Turnover":356838496.0,"HighPrice":8.4,"LowPrice":7.95,"LastPrice":8.21,"OpenPrice":8.25,"ShortSellSharesTraded":242900,"ShortSellTurnover":1972253000.0,"SendTime":"2025-02-19T05:58:43.321Z"}
Partition: 0   Offset: 242166764   Key: 00839   Timestamp: 2025-02-19 05:58:43.522 Headers: empty
  
{"Symbol":"00839","SharesTraded":54898472,"Turnover":132558313.92,"HighPrice":2.48,"LowPrice":2.38,"LastPrice":2.38,"OpenPrice":2.42,"ShortSellSharesTraded":9948000,"ShortSellTurnover":24084570000.0,"SendTime":"2025-02-19T05:58:43.328Z"}
Partition: 0   Offset: 242166765   Key: 28658   Timestamp: 2025-02-19 05:58:43.522 Headers: empty
  
{"Symbol":"28658","SharesTraded":531610000,"Turnover":25874780.0,"HighPrice":0.058,"LowPrice":0.048,"LastPrice":0.048,"OpenPrice":0.051,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.329Z"}
Partition: 0   Offset: 242166766   Key: 01876   Timestamp: 2025-02-19 05:58:43.540 Headers: empty
  
{"Symbol":"01876","SharesTraded":27865281,"Turnover":226633501.33,"HighPrice":8.28,"LowPrice":7.83,"LastPrice":8.17,"OpenPrice":7.89,"ShortSellSharesTraded":7068600,"ShortSellTurnover":57389978000.0,"SendTime":"2025-02-19T05:58:43.33Z"}
Partition: 0   Offset: 242166767   Key: 09888   Timestamp: 2025-02-19 05:58:43.540 Headers: empty
  
{"Symbol":"09888","SharesTraded":12088765,"Turnover":1057980232.35,"HighPrice":88.65,"LowPrice":83.65,"LastPrice":87.4,"OpenPrice":88.65,"ShortSellSharesTraded":2619350,"ShortSellTurnover":228431445000.0,"SendTime":"2025-02-19T05:58:43.338Z"}
Partition: 0   Offset: 242166768   Key: 00241   Timestamp: 2025-02-19 05:58:43.541 Headers: empty
  
{"Symbol":"00241","SharesTraded":268005331,"Turnover":1564899260.44,"HighPrice":6.1,"LowPrice":5.56,"LastPrice":5.78,"OpenPrice":5.8,"ShortSellSharesTraded":6952000,"ShortSellTurnover":40686040000.0,"SendTime":"2025-02-19T05:58:43.339Z"}
Partition: 0   Offset: 242166769   Key: 02487   Timestamp: 2025-02-19 05:58:43.541 Headers: empty
  
{"Symbol":"02487","SharesTraded":15349400,"Turnover":79868648.0,"HighPrice":5.55,"LowPrice":4.85,"LastPrice":5.36,"OpenPrice":5.15,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.339Z"}
Partition: 0   Offset: 242166770   Key: 02228   Timestamp: 2025-02-19 05:58:43.541 Headers: empty
  
{"Symbol":"02228","SharesTraded":199422000,"Turnover":1366547174.0,"HighPrice":7.11,"LowPrice":6.35,"LastPrice":7.01,"OpenPrice":6.35,"ShortSellSharesTraded":29326000,"ShortSellTurnover":198195630000.0,"SendTime":"2025-02-19T05:58:43.339Z"}
Partition: 0   Offset: 242166771   Key: 01288   Timestamp: 2025-02-19 05:58:43.541 Headers: empty
  
{"Symbol":"01288","SharesTraded":166199261,"Turnover":750937068.39,"HighPrice":4.55,"LowPrice":4.47,"LastPrice":4.53,"OpenPrice":4.52,"ShortSellSharesTraded":27374000,"ShortSellTurnover":123860500000.0,"SendTime":"2025-02-19T05:58:43.339Z"}
Partition: 0   Offset: 242166772   Key: 09901   Timestamp: 2025-02-19 05:58:43.541 Headers: empty
  
{"Symbol":"09901","SharesTraded":2174334,"Turnover":91920312.8,"HighPrice":42.7,"LowPrice":41.85,"LastPrice":42.15,"OpenPrice":42.2,"ShortSellSharesTraded":178400,"ShortSellTurnover":7553655000.0,"SendTime":"2025-02-19T05:58:43.348Z"}
Partition: 0   Offset: 242166773   Key: 01359   Timestamp: 2025-02-19 05:58:43.551 Headers: empty
  
{"Symbol":"01359","SharesTraded":76120000,"Turnover":94621137.0,"HighPrice":1.27,"LowPrice":1.22,"LastPrice":1.25,"OpenPrice":1.24,"ShortSellSharesTraded":7194000,"ShortSellTurnover":8949590000.0,"SendTime":"2025-02-19T05:58:43.348Z"}
Partition: 0   Offset: 242166774   Key: 02410   Timestamp: 2025-02-19 05:58:43.551 Headers: empty
  
{"Symbol":"02410","SharesTraded":160500,"Turnover":4937000.0,"HighPrice":31.85,"LowPrice":29.7,"LastPrice":30.6,"OpenPrice":31.85,"ShortSellSharesTraded":6500,"ShortSellTurnover":198425000.0,"SendTime":"2025-02-19T05:58:43.348Z"}
Partition: 0   Offset: 242166775   Key: 03188   Timestamp: 2025-02-19 05:58:43.551 Headers: empty
  
{"Symbol":"03188","SharesTraded":13652861,"Turnover":591245720.04,"HighPrice":43.54,"LowPrice":43.18,"LastPrice":43.24,"OpenPrice":43.38,"ShortSellSharesTraded":640000,"ShortSellTurnover":27717492000.0,"SendTime":"2025-02-19T05:58:43.351Z"}
Partition: 0   Offset: 242166776   Key: 14900   Timestamp: 2025-02-19 05:58:43.553 Headers: empty
  
{"Symbol":"14900","SharesTraded":27780000,"Turnover":5711150.0,"HighPrice":0.209,"LowPrice":0.199,"LastPrice":0.199,"OpenPrice":0.204,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.358Z"}
Partition: 0   Offset: 242166777   Key: 03988   Timestamp: 2025-02-19 05:58:43.553 Headers: empty
  
{"Symbol":"03988","SharesTraded":216372248,"Turnover":929158001.9,"HighPrice":4.32,"LowPrice":4.27,"LastPrice":4.3,"OpenPrice":4.3,"ShortSellSharesTraded":33212000,"ShortSellTurnover":142765340000.0,"SendTime":"2025-02-19T05:58:43.359Z"}
Partition: 0   Offset: 242166778   Key: 00762   Timestamp: 2025-02-19 05:58:43.553 Headers: empty
  
{"Symbol":"00762","SharesTraded":137495090,"Turnover":1280043955.0,"HighPrice":9.6,"LowPrice":8.84,"LastPrice":9.26,"OpenPrice":8.9,"ShortSellSharesTraded":16908000,"ShortSellTurnover":157065040000.0,"SendTime":"2025-02-19T05:58:43.359Z"}
Partition: 0   Offset: 242166779   Key: 03900   Timestamp: 2025-02-19 05:58:43.619 Headers: empty
  
{"Symbol":"03900","SharesTraded":4526500,"Turnover":42545250.0,"HighPrice":9.56,"LowPrice":9.19,"LastPrice":9.36,"OpenPrice":9.34,"ShortSellSharesTraded":334000,"ShortSellTurnover":3163860000.0,"SendTime":"2025-02-19T05:58:43.368Z"}
Partition: 0   Offset: 242166780   Key: 02533   Timestamp: 2025-02-19 05:58:43.619 Headers: empty
  
{"Symbol":"02533","SharesTraded":34434370,"Turnover":896177076.75,"HighPrice":27.0,"LowPrice":24.6,"LastPrice":26.4,"OpenPrice":25.45,"ShortSellSharesTraded":2821500,"ShortSellTurnover":71881515000.0,"SendTime":"2025-02-19T05:58:43.369Z"}
Partition: 0   Offset: 242166781   Key: 29681   Timestamp: 2025-02-19 05:58:43.619 Headers: empty
  
{"Symbol":"29681","SharesTraded":3880000,"Turnover":1183025.0,"HighPrice":0.33,"LowPrice":0.28,"LastPrice":0.29,"OpenPrice":0.28,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.369Z"}
Partition: 0   Offset: 242166782   Key: 02883   Timestamp: 2025-02-19 05:58:43.629 Headers: empty
  
{"Symbol":"02883","SharesTraded":9882487,"Turnover":64212414.72,"HighPrice":6.58,"LowPrice":6.45,"LastPrice":6.46,"OpenPrice":6.57,"ShortSellSharesTraded":116000,"ShortSellTurnover":760340000.0,"SendTime":"2025-02-19T05:58:43.378Z"}
Partition: 0   Offset: 242166783   Key: 06198   Timestamp: 2025-02-19 05:58:43.629 Headers: empty
  
{"Symbol":"06198","SharesTraded":2307000,"Turnover":13995667.0,"HighPrice":6.12,"LowPrice":6.01,"LastPrice":6.04,"OpenPrice":6.08,"ShortSellSharesTraded":193000,"ShortSellTurnover":1171820000.0,"SendTime":"2025-02-19T05:58:43.379Z"}
Partition: 0   Offset: 242166784   Key: 02127   Timestamp: 2025-02-19 05:58:43.629 Headers: empty
  
{"Symbol":"02127","SharesTraded":8334000,"Turnover":166278.0,"HighPrice":0.02,"LowPrice":0.019,"LastPrice":0.019,"OpenPrice":0.019,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.379Z"}
Partition: 0   Offset: 242166785   Key: 02269   Timestamp: 2025-02-19 05:58:43.630 Headers: empty
  
{"Symbol":"02269","SharesTraded":49705839,"Turnover":1218147216.1,"HighPrice":25.25,"LowPrice":23.65,"LastPrice":24.15,"OpenPrice":23.85,"ShortSellSharesTraded":8769500,"ShortSellTurnover":215864800000.0,"SendTime":"2025-02-19T05:58:43.368Z"}
Partition: 0   Offset: 242166786   Key: 00135   Timestamp: 2025-02-19 05:58:43.631 Headers: empty
  
{"Symbol":"00135","SharesTraded":7817967,"Turnover":60734485.55,"HighPrice":7.83,"LowPrice":7.64,"LastPrice":7.75,"OpenPrice":7.64,"ShortSellSharesTraded":686000,"ShortSellTurnover":5337960000.0,"SendTime":"2025-02-19T05:58:43.438Z"}
Partition: 0   Offset: 242166787   Key: 01357   Timestamp: 2025-02-19 05:58:43.631 Headers: empty
  
{"Symbol":"01357","SharesTraded":139038032,"Turnover":890240637.64,"HighPrice":6.58,"LowPrice":6.21,"LastPrice":6.47,"OpenPrice":6.4,"ShortSellSharesTraded":7706000,"ShortSellTurnover":49076075000.0,"SendTime":"2025-02-19T05:58:43.448Z"}
Partition: 0   Offset: 242166788   Key: 01405   Timestamp: 2025-02-19 05:58:43.631 Headers: empty
  
{"Symbol":"01405","SharesTraded":555134,"Turnover":51998310.05,"HighPrice":95.2,"LowPrice":91.35,"LastPrice":92.5,"OpenPrice":91.95,"ShortSellSharesTraded":6800,"ShortSellTurnover":636010000.0,"SendTime":"2025-02-19T05:58:43.449Z"}
Partition: 0   Offset: 242166789   Key: 01860   Timestamp: 2025-02-19 05:58:43.632 Headers: empty
  
{"Symbol":"01860","SharesTraded":33393665,"Turnover":399717605.2,"HighPrice":12.46,"LowPrice":11.62,"LastPrice":12.36,"OpenPrice":12.2,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.449Z"}
Partition: 0   Offset: 242166790   Key: 03898   Timestamp: 2025-02-19 05:58:43.686 Headers: empty
  
{"Symbol":"03898","SharesTraded":3664140,"Turnover":115310570.3,"HighPrice":32.0,"LowPrice":30.3,"LastPrice":31.5,"OpenPrice":30.6,"ShortSellSharesTraded":586000,"ShortSellTurnover":18442725000.0,"SendTime":"2025-02-19T05:58:43.469Z"}
Partition: 0   Offset: 242166791   Key: 27930   Timestamp: 2025-02-19 05:58:43.698 Headers: empty
  
{"Symbol":"27930","SharesTraded":45680000,"Turnover":3568290.0,"HighPrice":0.085,"LowPrice":0.069,"LastPrice":0.083,"OpenPrice":0.079,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.478Z"}
Partition: 0   Offset: 242166792   Key: 03033   Timestamp: 2025-02-19 05:58:43.698 Headers: empty
  
{"Symbol":"03033","SharesTraded":791951490,"Turnover":4363077770.9,"HighPrice":5.555,"LowPrice":5.4,"LastPrice":5.51,"OpenPrice":5.475,"ShortSellSharesTraded":265944200,"ShortSellTurnover":1464346021000.0,"SendTime":"2025-02-19T05:58:43.479Z"}
Partition: 0   Offset: 242166793   Key: 03978   Timestamp: 2025-02-19 05:58:43.698 Headers: empty
  
{"Symbol":"03978","SharesTraded":559000,"Turnover":1969900.0,"HighPrice":3.59,"LowPrice":3.48,"LastPrice":3.52,"OpenPrice":3.55,"ShortSellSharesTraded":30000,"ShortSellTurnover":106740000.0,"SendTime":"2025-02-19T05:58:43.479Z"}
Partition: 0   Offset: 242166794   Key: 01876   Timestamp: 2025-02-19 05:58:43.704 Headers: empty
  
{"Symbol":"01876","SharesTraded":27867381,"Turnover":226650647.83,"HighPrice":8.28,"LowPrice":7.83,"LastPrice":8.17,"OpenPrice":7.89,"ShortSellSharesTraded":7068600,"ShortSellTurnover":57389978000.0,"SendTime":"2025-02-19T05:58:43.498Z"}
Partition: 0   Offset: 242166795   Key: 09868   Timestamp: 2025-02-19 05:58:43.704 Headers: empty
  
{"Symbol":"09868","SharesTraded":22127234,"Turnover":1565970226.05,"HighPrice":72.65,"LowPrice":67.45,"LastPrice":70.95,"OpenPrice":69.6,"ShortSellSharesTraded":3686400,"ShortSellTurnover":259356805000.0,"SendTime":"2025-02-19T05:58:43.499Z"}
Partition: 0   Offset: 242166796   Key: 00916   Timestamp: 2025-02-19 05:58:43.717 Headers: empty
  
{"Symbol":"00916","SharesTraded":15610000,"Turnover":98575175.0,"HighPrice":6.37,"LowPrice":6.28,"LastPrice":6.32,"OpenPrice":6.33,"ShortSellSharesTraded":1530000,"ShortSellTurnover":9676190000.0,"SendTime":"2025-02-19T05:58:43.518Z"}
Partition: 0   Offset: 242166797   Key: 06088   Timestamp: 2025-02-19 05:58:43.717 Headers: empty
  
{"Symbol":"06088","SharesTraded":29556000,"Turnover":109485186.0,"HighPrice":3.78,"LowPrice":3.55,"LastPrice":3.67,"OpenPrice":3.63,"ShortSellSharesTraded":2485000,"ShortSellTurnover":9174500000.0,"SendTime":"2025-02-19T05:58:43.519Z"}
Partition: 0   Offset: 242166798   Key: 01347   Timestamp: 2025-02-19 05:58:43.717 Headers: empty
  
{"Symbol":"01347","SharesTraded":123400600,"Turnover":4368192304.3,"HighPrice":37.55,"LowPrice":31.0,"LastPrice":37.3,"OpenPrice":31.8,"ShortSellSharesTraded":3849000,"ShortSellTurnover":133991800000.0,"SendTime":"2025-02-19T05:58:43.539Z"}
Partition: 0   Offset: 242166799   Key: 03188   Timestamp: 2025-02-19 05:58:43.717 Headers: empty
  
{"Symbol":"03188","SharesTraded":13654861,"Turnover":591332200.04,"HighPrice":43.54,"LowPrice":43.18,"LastPrice":43.24,"OpenPrice":43.38,"ShortSellSharesTraded":640000,"ShortSellTurnover":27717492000.0,"SendTime":"2025-02-19T05:58:43.539Z"}
Partition: 0   Offset: 242166800   Key: 00728   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"00728","SharesTraded":111233486,"Turnover":682662565.02,"HighPrice":6.26,"LowPrice":6.04,"LastPrice":6.07,"OpenPrice":6.12,"ShortSellSharesTraded":9822000,"ShortSellTurnover":60556620000.0,"SendTime":"2025-02-19T05:58:43.568Z"}
Partition: 0   Offset: 242166801   Key: 02018   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"02018","SharesTraded":5637528,"Turnover":272272840.4,"HighPrice":49.0,"LowPrice":46.5,"LastPrice":47.85,"OpenPrice":46.8,"ShortSellSharesTraded":686500,"ShortSellTurnover":33211725000.0,"SendTime":"2025-02-19T05:58:43.568Z"}
Partition: 0   Offset: 242166802   Key: 01347   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"01347","SharesTraded":123401600,"Turnover":4368229604.3,"HighPrice":37.55,"LowPrice":31.0,"LastPrice":37.3,"OpenPrice":31.8,"ShortSellSharesTraded":3849000,"ShortSellTurnover":133991800000.0,"SendTime":"2025-02-19T05:58:43.561Z"}
Partition: 0   Offset: 242166803   Key: 01398   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"01398","SharesTraded":168250615,"Turnover":942454692.34,"HighPrice":5.66,"LowPrice":5.56,"LastPrice":5.58,"OpenPrice":5.63,"ShortSellSharesTraded":20882000,"ShortSellTurnover":117215370000.0,"SendTime":"2025-02-19T05:58:43.558Z"}
Partition: 0   Offset: 242166804   Key: 01347   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"01347","SharesTraded":123413600,"Turnover":4368677204.3,"HighPrice":37.55,"LowPrice":31.0,"LastPrice":37.3,"OpenPrice":31.8,"ShortSellSharesTraded":3849000,"ShortSellTurnover":133991800000.0,"SendTime":"2025-02-19T05:58:43.569Z"}
Partition: 0   Offset: 242166805   Key: 02380   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"02380","SharesTraded":23291020,"Turnover":69405109.6,"HighPrice":3.01,"LowPrice":2.96,"LastPrice":2.98,"OpenPrice":3.01,"ShortSellSharesTraded":2895000,"ShortSellTurnover":8629510000.0,"SendTime":"2025-02-19T05:58:43.57Z"}
Partition: 0   Offset: 242166806   Key: 06186   Timestamp: 2025-02-19 05:58:43.787 Headers: empty
  
{"Symbol":"06186","SharesTraded":29295000,"Turnover":162554070.0,"HighPrice":5.68,"LowPrice":5.46,"LastPrice":5.58,"OpenPrice":5.62,"ShortSellSharesTraded":2353000,"ShortSellTurnover":13154140000.0,"SendTime":"2025-02-19T05:58:43.579Z"}
Partition: 0   Offset: 242166807   Key: 01810   Timestamp: 2025-02-19 05:58:43.794 Headers: empty
  
{"Symbol":"01810","SharesTraded":188018283,"Turnover":9115710140.0,"HighPrice":49.5,"LowPrice":47.0,"LastPrice":48.8,"OpenPrice":48.0,"ShortSellSharesTraded":25440600,"ShortSellTurnover":1235396950000.0,"SendTime":"2025-02-19T05:58:43.608Z"}
Partition: 0   Offset: 242166808   Key: 13676   Timestamp: 2025-02-19 05:58:43.794 Headers: empty
  
{"Symbol":"13676","SharesTraded":30774000,"Turnover":3269778.0,"HighPrice":0.121,"LowPrice":0.099,"LastPrice":0.104,"OpenPrice":0.115,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.608Z"}
Partition: 0   Offset: 242166809   Key: 09992   Timestamp: 2025-02-19 05:58:43.803 Headers: empty
  
{"Symbol":"09992","SharesTraded":3080498,"Turnover":339631877.3,"HighPrice":111.7,"LowPrice":108.3,"LastPrice":110.0,"OpenPrice":110.9,"ShortSellSharesTraded":102800,"ShortSellTurnover":11338280000.0,"SendTime":"2025-02-19T05:58:43.628Z"}
Partition: 0   Offset: 242166810   Key: 02007   Timestamp: 2025-02-19 05:58:43.818 Headers: empty
  
{"Symbol":"02007","SharesTraded":61503327,"Turnover":24614935.765,"HighPrice":0.41,"LowPrice":0.39,"LastPrice":0.395,"OpenPrice":0.4,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.688Z"}
Partition: 0   Offset: 242166811   Key: 01876   Timestamp: 2025-02-19 05:58:43.818 Headers: empty
  
{"Symbol":"01876","SharesTraded":27868281,"Turnover":226657996.33,"HighPrice":8.28,"LowPrice":7.83,"LastPrice":8.17,"OpenPrice":7.89,"ShortSellSharesTraded":7068600,"ShortSellTurnover":57389978000.0,"SendTime":"2025-02-19T05:58:43.698Z"}
Partition: 0   Offset: 242166812   Key: 09626   Timestamp: 2025-02-19 05:58:43.818 Headers: empty
  
{"Symbol":"09626","SharesTraded":5734457,"Turnover":927875076.54,"HighPrice":165.2,"LowPrice":158.8,"LastPrice":162.2,"OpenPrice":163.0,"ShortSellSharesTraded":536000,"ShortSellTurnover":86559320000.0,"SendTime":"2025-02-19T05:58:43.698Z"}
Partition: 0   Offset: 242166813   Key: 01024   Timestamp: 2025-02-19 05:58:43.818 Headers: empty
  
{"Symbol":"01024","SharesTraded":50564807,"Turnover":2919878280.0,"HighPrice":58.6,"LowPrice":56.8,"LastPrice":57.95,"OpenPrice":58.2,"ShortSellSharesTraded":6883900,"ShortSellTurnover":397493825000.0,"SendTime":"2025-02-19T05:58:43.718Z"}
Partition: 0   Offset: 242166814   Key: 02269   Timestamp: 2025-02-19 05:58:43.819 Headers: empty
  
{"Symbol":"02269","SharesTraded":49708839,"Turnover":1218219516.1,"HighPrice":25.25,"LowPrice":23.65,"LastPrice":24.1,"OpenPrice":23.85,"ShortSellSharesTraded":8769500,"ShortSellTurnover":215864800000.0,"SendTime":"2025-02-19T05:58:43.688Z"}
Partition: 0   Offset: 242166815   Key: 01405   Timestamp: 2025-02-19 05:58:43.845 Headers: empty
  
{"Symbol":"01405","SharesTraded":555234,"Turnover":52007560.05,"HighPrice":95.2,"LowPrice":91.35,"LastPrice":92.5,"OpenPrice":91.95,"ShortSellSharesTraded":6800,"ShortSellTurnover":636010000.0,"SendTime":"2025-02-19T05:58:43.748Z"}
Partition: 0   Offset: 242166816   Key: 27836   Timestamp: 2025-02-19 05:58:43.845 Headers: empty
  
{"Symbol":"27836","SharesTraded":70240000,"Turnover":9507100.0,"HighPrice":0.144,"LowPrice":0.124,"LastPrice":0.124,"OpenPrice":0.142,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.748Z"}
Partition: 0   Offset: 242166817   Key: 55264   Timestamp: 2025-02-19 05:58:43.885 Headers: empty
  
{"Symbol":"55264","SharesTraded":82420000,"Turnover":1854460.0,"HighPrice":0.044,"LowPrice":0.01,"LastPrice":0.023,"OpenPrice":0.034,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.768Z"}
Partition: 0   Offset: 242166818   Key: 29814   Timestamp: 2025-02-19 05:58:43.885 Headers: empty
  
{"Symbol":"29814","SharesTraded":436000,"Turnover":17194.0,"HighPrice":0.04,"LowPrice":0.039,"LastPrice":0.04,"OpenPrice":0.04,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.788Z"}
Partition: 0   Offset: 242166819   Key: 02007   Timestamp: 2025-02-19 05:58:43.885 Headers: empty
  
{"Symbol":"02007","SharesTraded":61533327,"Turnover":24626785.765,"HighPrice":0.41,"LowPrice":0.39,"LastPrice":0.395,"OpenPrice":0.4,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.798Z"}
Partition: 0   Offset: 242166820   Key: 01186   Timestamp: 2025-02-19 05:58:43.885 Headers: empty
  
{"Symbol":"01186","SharesTraded":9834500,"Turnover":52029285.0,"HighPrice":5.33,"LowPrice":5.25,"LastPrice":5.27,"OpenPrice":5.33,"ShortSellSharesTraded":31000,"ShortSellTurnover":164750000.0,"SendTime":"2025-02-19T05:58:43.798Z"}
Partition: 0   Offset: 242166821   Key: 02057   Timestamp: 2025-02-19 05:58:43.885 Headers: empty
  
{"Symbol":"02057","SharesTraded":1101500,"Turnover":173864222.9,"HighPrice":159.8,"LowPrice":154.2,"LastPrice":156.0,"OpenPrice":155.1,"ShortSellSharesTraded":139600,"ShortSellTurnover":22061680000.0,"SendTime":"2025-02-19T05:58:43.798Z"}
Partition: 0   Offset: 242166822   Key: 02282   Timestamp: 2025-02-19 05:58:43.914 Headers: empty
  
{"Symbol":"02282","SharesTraded":2509443,"Turnover":26025035.3,"HighPrice":10.56,"LowPrice":10.3,"LastPrice":10.34,"OpenPrice":10.56,"ShortSellSharesTraded":594400,"ShortSellTurnover":6170520000.0,"SendTime":"2025-02-19T05:58:43.838Z"}
Partition: 0   Offset: 242166823   Key: 09626   Timestamp: 2025-02-19 05:58:43.914 Headers: empty
  
{"Symbol":"09626","SharesTraded":5734497,"Turnover":927881564.54,"HighPrice":165.2,"LowPrice":158.8,"LastPrice":162.2,"OpenPrice":163.0,"ShortSellSharesTraded":536000,"ShortSellTurnover":86559320000.0,"SendTime":"2025-02-19T05:58:43.849Z"}
Partition: 0   Offset: 242166824   Key: 06682   Timestamp: 2025-02-19 05:58:43.914 Headers: empty
  
{"Symbol":"06682","SharesTraded":7386233,"Turnover":408276507.9,"HighPrice":56.4,"LowPrice":54.05,"LastPrice":55.25,"OpenPrice":55.0,"ShortSellSharesTraded":39100,"ShortSellTurnover":2150320000.0,"SendTime":"2025-02-19T05:58:43.858Z"}
Partition: 0   Offset: 242166825   Key: 00020   Timestamp: 2025-02-19 05:58:43.917 Headers: empty
  
{"Symbol":"00020","SharesTraded":452993423,"Turnover":818670685.92,"HighPrice":1.84,"LowPrice":1.77,"LastPrice":1.8,"OpenPrice":1.84,"ShortSellSharesTraded":23367000,"ShortSellTurnover":42238800000.0,"SendTime":"2025-02-19T05:58:43.868Z"}
Partition: 0   Offset: 242166826   Key: 02273   Timestamp: 2025-02-19 05:58:43.917 Headers: empty
  
{"Symbol":"02273","SharesTraded":2203200,"Turnover":71631547.5,"HighPrice":33.35,"LowPrice":32.05,"LastPrice":32.55,"OpenPrice":32.6,"ShortSellSharesTraded":82400,"ShortSellTurnover":2687900000.0,"SendTime":"2025-02-19T05:58:43.898Z"}
Partition: 0   Offset: 242166827   Key: 09989   Timestamp: 2025-02-19 05:58:43.921 Headers: empty
  
{"Symbol":"09989","SharesTraded":38845500,"Turnover":184289640.0,"HighPrice":5.11,"LowPrice":3.94,"LastPrice":4.82,"OpenPrice":3.95,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:43.908Z"}
Partition: 0   Offset: 242166828   Key: 09890   Timestamp: 2025-02-19 05:58:43.940 Headers: empty
  
{"Symbol":"09890","SharesTraded":9447400,"Turnover":78478353.0,"HighPrice":8.56,"LowPrice":8.1,"LastPrice":8.2,"OpenPrice":8.25,"ShortSellSharesTraded":85800,"ShortSellTurnover":707712000.0,"SendTime":"2025-02-19T05:58:43.928Z"}
Partition: 0   Offset: 242166829   Key: 00268   Timestamp: 2025-02-19 05:58:43.964 Headers: empty
  
{"Symbol":"00268","SharesTraded":36573596,"Turnover":525121639.0,"HighPrice":14.7,"LowPrice":14.06,"LastPrice":14.24,"OpenPrice":14.3,"ShortSellSharesTraded":4726000,"ShortSellTurnover":68037880000.0,"SendTime":"2025-02-19T05:58:43.948Z"}
Partition: 0   Offset: 242166830   Key: 01378   Timestamp: 2025-02-19 05:58:43.995 Headers: empty
  
{"Symbol":"01378","SharesTraded":19929989,"Turnover":248897006.6,"HighPrice":12.64,"LowPrice":12.12,"LastPrice":12.54,"OpenPrice":12.12,"ShortSellSharesTraded":2012500,"ShortSellTurnover":25119260000.0,"SendTime":"2025-02-19T05:58:43.978Z"}
Partition: 0   Offset: 242166831   Key: 02550   Timestamp: 2025-02-19 05:58:43.995 Headers: empty
  
{"Symbol":"02550","SharesTraded":12009000,"Turnover":58320950.0,"HighPrice":4.95,"LowPrice":4.75,"LastPrice":4.78,"OpenPrice":4.84,"ShortSellSharesTraded":4000,"ShortSellTurnover":19330000.0,"SendTime":"2025-02-19T05:58:43.978Z"}
Partition: 0   Offset: 242166832   Key: 00762   Timestamp: 2025-02-19 05:58:44.004 Headers: empty
  
{"Symbol":"00762","SharesTraded":137497090,"Turnover":1280062475.0,"HighPrice":9.6,"LowPrice":8.84,"LastPrice":9.26,"OpenPrice":8.9,"ShortSellSharesTraded":16908000,"ShortSellTurnover":157065040000.0,"SendTime":"2025-02-19T05:58:43.988Z"}
Partition: 0   Offset: 242166833   Key: 06881   Timestamp: 2025-02-19 05:58:44.017 Headers: empty
  
{"Symbol":"06881","SharesTraded":28726299,"Turnover":217775399.44,"HighPrice":7.71,"LowPrice":7.38,"LastPrice":7.64,"OpenPrice":7.51,"ShortSellSharesTraded":2198500,"ShortSellTurnover":16624610000.0,"SendTime":"2025-02-19T05:58:43.998Z"}
Partition: 0   Offset: 242166834   Key: 01316   Timestamp: 2025-02-19 05:58:44.022 Headers: empty
  
{"Symbol":"01316","SharesTraded":29595000,"Turnover":158000385.0,"HighPrice":5.44,"LowPrice":5.07,"LastPrice":5.31,"OpenPrice":5.07,"ShortSellSharesTraded":2215000,"ShortSellTurnover":11799710000.0,"SendTime":"2025-02-19T05:58:44.008Z"}
Partition: 0   Offset: 242166835   Key: 03188   Timestamp: 2025-02-19 05:58:44.030 Headers: empty
  
{"Symbol":"03188","SharesTraded":13656861,"Turnover":591418680.04,"HighPrice":43.54,"LowPrice":43.18,"LastPrice":43.24,"OpenPrice":43.38,"ShortSellSharesTraded":640000,"ShortSellTurnover":27717492000.0,"SendTime":"2025-02-19T05:58:44.018Z"}
Partition: 0   Offset: 242166836   Key: 25539   Timestamp: 2025-02-19 05:58:44.030 Headers: empty
  
{"Symbol":"25539","SharesTraded":2925000,"Turnover":1516700.0,"HighPrice":0.55,"LowPrice":0.495,"LastPrice":0.52,"OpenPrice":0.52,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:44.018Z"}
Partition: 0   Offset: 242166837   Key: 01810   Timestamp: 2025-02-19 05:58:44.122 Headers: empty
  
{"Symbol":"01810","SharesTraded":188019283,"Turnover":9115758940.0,"HighPrice":49.5,"LowPrice":47.0,"LastPrice":48.8,"OpenPrice":48.0,"ShortSellSharesTraded":25440600,"ShortSellTurnover":1235396950000.0,"SendTime":"2025-02-19T05:58:44.11Z"}
Partition: 0   Offset: 242166838   Key: 02382   Timestamp: 2025-02-19 05:58:44.152 Headers: empty
  
{"Symbol":"02382","SharesTraded":12096015,"Turnover":1078364620.3,"HighPrice":90.8,"LowPrice":85.0,"LastPrice":89.3,"OpenPrice":86.1,"ShortSellSharesTraded":1825800,"ShortSellTurnover":163250075000.0,"SendTime":"2025-02-19T05:58:44.138Z"}
Partition: 0   Offset: 242166839   Key: 00762   Timestamp: 2025-02-19 05:58:44.170 Headers: empty
  
{"Symbol":"00762","SharesTraded":137499090,"Turnover":1280080995.0,"HighPrice":9.6,"LowPrice":8.84,"LastPrice":9.26,"OpenPrice":8.9,"ShortSellSharesTraded":16908000,"ShortSellTurnover":157065040000.0,"SendTime":"2025-02-19T05:58:44.149Z"}
Partition: 0   Offset: 242166840   Key: 00619   Timestamp: 2025-02-19 05:58:44.180 Headers: empty
  
{"Symbol":"00619","SharesTraded":150000,"Turnover":25360.0,"HighPrice":0.172,"LowPrice":0.165,"LastPrice":0.165,"OpenPrice":0.171,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:58:44.168Z"}
Partition: 0   Offset: 242166841   Key: 01071   Timestamp: 2025-02-19 05:58:44.223 Headers: empty
  
{"Symbol":"01071","SharesTraded":5900000,"Turnover":23126220.0,"HighPrice":4.0,"LowPrice":3.88,"LastPrice":3.89,"OpenPrice":3.96,"ShortSellSharesTraded":136000,"ShortSellTurnover":535280000.0,"SendTime":"2025-02-19T05:58:44.208Z"}
Partition: 0   Offset: 242166842   Key: 02273   Timestamp: 2025-02-19 05:58:44.224 Headers: empty
  
{"Symbol":"02273","SharesTraded":2203300,"Turnover":71634807.5,"HighPrice":33.35,"LowPrice":32.05,"LastPrice":32.6,"OpenPrice":32.6,"ShortSellSharesTraded":82400,"ShortSellTurnover":2687900000.0,"SendTime":"2025-02-19T05:58:44.208Z"}
Partition: 0   Offset: 242166843   Key: 02172   Timestamp: 2025-02-19 05:58:44.224 Headers: empty
  
{"Symbol":"02172","SharesTraded":1578000,"Turnover":17695000.0,"HighPrice":11.46,"LowPrice":10.8,"LastPrice":11.24,"OpenPrice":11.46,"ShortSellSharesTraded":45000,"ShortSellTurnover":504640000.0,"SendTime":"2025-02-19T05:58:44.208Z"}
Partition: 0   Offset: 251449618   Key: 23675   Timestamp: 2025-02-21 10:01:08.175 Headers: empty
  
{"Symbol":"23675","SharesTraded":1254000,"Turnover":269364.0,"HighPrice":0.224,"LowPrice":0.202,"LastPrice":0.219,"OpenPrice":0.207,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.158Z"}
Partition: 0   Offset: 251449619   Key: 23690   Timestamp: 2025-02-21 10:01:08.187 Headers: empty
  
{"Symbol":"23690","SharesTraded":3430000,"Turnover":559230.0,"HighPrice":0.214,"LowPrice":0.158,"LastPrice":0.214,"OpenPrice":0.158,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 251449620   Key: 23695   Timestamp: 2025-02-21 10:01:08.188 Headers: empty
  
{"Symbol":"23695","SharesTraded":170000,"Turnover":93800.0,"HighPrice":0.6,"LowPrice":0.46,"LastPrice":0.6,"OpenPrice":0.46,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 251449621   Key: 23707   Timestamp: 2025-02-21 10:01:08.188 Headers: empty
  
{"Symbol":"23707","SharesTraded":35000,"Turnover":22000.0,"HighPrice":0.64,"LowPrice":0.6,"LastPrice":0.64,"OpenPrice":0.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 251449622   Key: 23728   Timestamp: 2025-02-21 10:01:08.188 Headers: empty
  
{"Symbol":"23728","SharesTraded":40000,"Turnover":23300.0,"HighPrice":0.61,"LowPrice":0.57,"LastPrice":0.61,"OpenPrice":0.57,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 251449623   Key: 23732   Timestamp: 2025-02-21 10:01:08.188 Headers: empty
  
{"Symbol":"23732","SharesTraded":200000,"Turnover":25750.0,"HighPrice":0.135,"LowPrice":0.121,"LastPrice":0.135,"OpenPrice":0.121,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 251449624   Key: 23752   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23752","SharesTraded":2500,"Turnover":1500.0,"HighPrice":0.6,"LowPrice":0.6,"LastPrice":0.6,"OpenPrice":0.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 251449625   Key: 23746   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23746","SharesTraded":3140000,"Turnover":553380.0,"HighPrice":0.206,"LowPrice":0.15,"LastPrice":0.205,"OpenPrice":0.15,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 251449626   Key: 23755   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23755","SharesTraded":3080000,"Turnover":472450.0,"HighPrice":0.196,"LowPrice":0.142,"LastPrice":0.181,"OpenPrice":0.142,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 251449627   Key: 23759   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23759","SharesTraded":11708000,"Turnover":2458884.0,"HighPrice":0.225,"LowPrice":0.192,"LastPrice":0.223,"OpenPrice":0.195,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 251449628   Key: 23770   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23770","SharesTraded":120000,"Turnover":75300.0,"HighPrice":0.67,"LowPrice":0.56,"LastPrice":0.67,"OpenPrice":0.56,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 251449629   Key: 23775   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23775","SharesTraded":10942500,"Turnover":1266770.0,"HighPrice":0.122,"LowPrice":0.111,"LastPrice":0.113,"OpenPrice":0.12,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 251449630   Key: 23796   Timestamp: 2025-02-21 10:01:08.203 Headers: empty
  
{"Symbol":"23796","SharesTraded":2212000,"Turnover":466416.0,"HighPrice":0.219,"LowPrice":0.208,"LastPrice":0.214,"OpenPrice":0.213,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 251449631   Key: 23812   Timestamp: 2025-02-21 10:01:08.203 Headers: empty
  
{"Symbol":"23812","SharesTraded":630000,"Turnover":70410.0,"HighPrice":0.115,"LowPrice":0.11,"LastPrice":0.111,"OpenPrice":0.11,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 251449632   Key: 23824   Timestamp: 2025-02-21 10:01:08.203 Headers: empty
  
{"Symbol":"23824","SharesTraded":460000,"Turnover":37430.0,"HighPrice":0.083,"LowPrice":0.08,"LastPrice":0.083,"OpenPrice":0.08,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 251449633   Key: 23836   Timestamp: 2025-02-21 10:01:08.203 Headers: empty
  
{"Symbol":"23836","SharesTraded":5125000,"Turnover":663725.0,"HighPrice":0.137,"LowPrice":0.113,"LastPrice":0.137,"OpenPrice":0.125,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 251449634   Key: 23844   Timestamp: 2025-02-21 10:01:08.221 Headers: empty
  
{"Symbol":"23844","SharesTraded":3600000,"Turnover":440300.0,"HighPrice":0.128,"LowPrice":0.107,"LastPrice":0.128,"OpenPrice":0.108,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 251449635   Key: 23847   Timestamp: 2025-02-21 10:01:08.223 Headers: empty
  
{"Symbol":"23847","SharesTraded":8040000,"Turnover":1234540.0,"HighPrice":0.177,"LowPrice":0.124,"LastPrice":0.169,"OpenPrice":0.126,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 251449636   Key: 23851   Timestamp: 2025-02-21 10:01:08.223 Headers: empty
  
{"Symbol":"23851","SharesTraded":30070000,"Turnover":3408715.0,"HighPrice":0.134,"LowPrice":0.091,"LastPrice":0.133,"OpenPrice":0.109,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 251449637   Key: 23853   Timestamp: 2025-02-21 10:01:08.223 Headers: empty
  
{"Symbol":"23853","SharesTraded":840000,"Turnover":145590.0,"HighPrice":0.187,"LowPrice":0.15,"LastPrice":0.187,"OpenPrice":0.15,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 251449638   Key: 23855   Timestamp: 2025-02-21 10:01:08.225 Headers: empty
  
{"Symbol":"23855","SharesTraded":400000,"Turnover":50550.0,"HighPrice":0.135,"LowPrice":0.115,"LastPrice":0.135,"OpenPrice":0.115,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 251449639   Key: 23859   Timestamp: 2025-02-21 10:01:08.225 Headers: empty
  
{"Symbol":"23859","SharesTraded":6000,"Turnover":5430.0,"HighPrice":0.93,"LowPrice":0.88,"LastPrice":0.88,"OpenPrice":0.93,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 251449640   Key: 23860   Timestamp: 2025-02-21 10:01:08.225 Headers: empty
  
{"Symbol":"23860","SharesTraded":152000,"Turnover":89600.0,"HighPrice":0.62,"LowPrice":0.54,"LastPrice":0.55,"OpenPrice":0.54,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 251449641   Key: 23863   Timestamp: 2025-02-21 10:01:08.225 Headers: empty
  
{"Symbol":"23863","SharesTraded":20000,"Turnover":700.0,"HighPrice":0.035,"LowPrice":0.035,"LastPrice":0.035,"OpenPrice":0.035,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 251449642   Key: 23869   Timestamp: 2025-02-21 10:01:08.225 Headers: empty
  
{"Symbol":"23869","SharesTraded":200000,"Turnover":25000.0,"HighPrice":0.133,"LowPrice":0.117,"LastPrice":0.133,"OpenPrice":0.117,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 251449643   Key: 23874   Timestamp: 2025-02-21 10:01:08.237 Headers: empty
  
{"Symbol":"23874","SharesTraded":100000,"Turnover":9700.0,"HighPrice":0.097,"LowPrice":0.097,"LastPrice":0.097,"OpenPrice":0.097,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 251449644   Key: 23886   Timestamp: 2025-02-21 10:01:08.237 Headers: empty
  
{"Symbol":"23886","SharesTraded":172500,"Turnover":91000.0,"HighPrice":0.54,"LowPrice":0.49,"LastPrice":0.52,"OpenPrice":0.49,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 251449645   Key: 23888   Timestamp: 2025-02-21 10:01:08.237 Headers: empty
  
{"Symbol":"23888","SharesTraded":120000,"Turnover":7320.0,"HighPrice":0.062,"LowPrice":0.06,"LastPrice":0.06,"OpenPrice":0.06,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 251449646   Key: 23904   Timestamp: 2025-02-21 10:01:08.244 Headers: empty
  
{"Symbol":"23904","SharesTraded":38000,"Turnover":4522.0,"HighPrice":0.119,"LowPrice":0.119,"LastPrice":0.119,"OpenPrice":0.119,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 251449647   Key: 23905   Timestamp: 2025-02-21 10:01:08.245 Headers: empty
  
{"Symbol":"23905","SharesTraded":2590000,"Turnover":3535100.0,"HighPrice":1.48,"LowPrice":1.34,"LastPrice":1.48,"OpenPrice":1.34,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 251449648   Key: 23934   Timestamp: 2025-02-21 10:01:08.245 Headers: empty
  
{"Symbol":"23934","SharesTraded":3962000,"Turnover":1844660.0,"HighPrice":0.57,"LowPrice":0.385,"LastPrice":0.55,"OpenPrice":0.435,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 251449649   Key: 23921   Timestamp: 2025-02-21 10:01:08.245 Headers: empty
  
{"Symbol":"23921","SharesTraded":100000,"Turnover":4900.0,"HighPrice":0.049,"LowPrice":0.049,"LastPrice":0.049,"OpenPrice":0.049,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 251449650   Key: 23931   Timestamp: 2025-02-21 10:01:08.245 Headers: empty
  
{"Symbol":"23931","SharesTraded":3558000,"Turnover":577580.0,"HighPrice":0.176,"LowPrice":0.141,"LastPrice":0.162,"OpenPrice":0.153,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 251449651   Key: 23942   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23942","SharesTraded":75000,"Turnover":3825.0,"HighPrice":0.051,"LowPrice":0.051,"LastPrice":0.051,"OpenPrice":0.051,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 251449652   Key: 23948   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23948","SharesTraded":15000,"Turnover":1290.0,"HighPrice":0.086,"LowPrice":0.086,"LastPrice":0.086,"OpenPrice":0.086,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 251449653   Key: 23949   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23949","SharesTraded":205000,"Turnover":47050.0,"HighPrice":0.231,"LowPrice":0.228,"LastPrice":0.23,"OpenPrice":0.228,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 251449654   Key: 23964   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23964","SharesTraded":95000,"Turnover":70500.0,"HighPrice":0.79,"LowPrice":0.68,"LastPrice":0.78,"OpenPrice":0.68,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 251449655   Key: 23967   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23967","SharesTraded":220000,"Turnover":25365.0,"HighPrice":0.123,"LowPrice":0.112,"LastPrice":0.112,"OpenPrice":0.121,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 251449656   Key: 24042   Timestamp: 2025-02-21 10:01:08.295 Headers: empty
  
{"Symbol":"24042","SharesTraded":54000,"Turnover":9450.0,"HighPrice":0.175,"LowPrice":0.175,"LastPrice":0.175,"OpenPrice":0.175,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 251449657   Key: 24075   Timestamp: 2025-02-21 10:01:08.295 Headers: empty
  
{"Symbol":"24075","SharesTraded":60000,"Turnover":8520.0,"HighPrice":0.144,"LowPrice":0.138,"LastPrice":0.138,"OpenPrice":0.144,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 251449658   Key: 23977   Timestamp: 2025-02-21 10:01:08.297 Headers: empty
  
{"Symbol":"23977","SharesTraded":30000,"Turnover":2370.0,"HighPrice":0.079,"LowPrice":0.079,"LastPrice":0.079,"OpenPrice":0.079,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 251449659   Key: 23979   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"23979","SharesTraded":120000,"Turnover":69125.0,"HighPrice":0.67,"LowPrice":0.57,"LastPrice":0.67,"OpenPrice":0.57,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 251449660   Key: 23993   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"23993","SharesTraded":2000,"Turnover":6720.0,"HighPrice":3.36,"LowPrice":3.36,"LastPrice":3.36,"OpenPrice":3.36,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 251449661   Key: 24002   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24002","SharesTraded":20000,"Turnover":9800.0,"HighPrice":0.49,"LowPrice":0.49,"LastPrice":0.49,"OpenPrice":0.49,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 251449662   Key: 24031   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24031","SharesTraded":4280000,"Turnover":243960.0,"HighPrice":0.057,"LowPrice":0.057,"LastPrice":0.057,"OpenPrice":0.057,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 251449663   Key: 24032   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24032","SharesTraded":75000,"Turnover":9300.0,"HighPrice":0.124,"LowPrice":0.124,"LastPrice":0.124,"OpenPrice":0.124,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 251449664   Key: 24036   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24036","SharesTraded":50000,"Turnover":27500.0,"HighPrice":0.55,"LowPrice":0.55,"LastPrice":0.55,"OpenPrice":0.55,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 251449665   Key: 24037   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24037","SharesTraded":540000,"Turnover":242350.0,"HighPrice":0.48,"LowPrice":0.425,"LastPrice":0.455,"OpenPrice":0.45,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 251449666   Key: 24039   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24039","SharesTraded":400000,"Turnover":164000.0,"HighPrice":0.43,"LowPrice":0.395,"LastPrice":0.405,"OpenPrice":0.43,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 251449667   Key: 24040   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24040","SharesTraded":6000,"Turnover":378.0,"HighPrice":0.063,"LowPrice":0.063,"LastPrice":0.063,"OpenPrice":0.063,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 251449668   Key: 24041   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24041","SharesTraded":830000,"Turnover":448500.0,"HighPrice":0.59,"LowPrice":0.485,"LastPrice":0.59,"OpenPrice":0.5,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 251449669   Key: 24080   Timestamp: 2025-02-21 10:01:08.298 Headers: empty
  
{"Symbol":"24080","SharesTraded":1200000,"Turnover":72910.0,"HighPrice":0.063,"LowPrice":0.059,"LastPrice":0.06,"OpenPrice":0.063,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 251449670   Key: 24085   Timestamp: 2025-02-21 10:01:08.303 Headers: empty
  
{"Symbol":"24085","SharesTraded":5000,"Turnover":3500.0,"HighPrice":0.7,"LowPrice":0.7,"LastPrice":0.7,"OpenPrice":0.7,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 251449671   Key: 24128   Timestamp: 2025-02-21 10:01:08.303 Headers: empty
  
{"Symbol":"24128","SharesTraded":4345000,"Turnover":1304435.0,"HighPrice":0.38,"LowPrice":0.235,"LastPrice":0.36,"OpenPrice":0.241,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 251449672   Key: 24129   Timestamp: 2025-02-21 10:01:08.303 Headers: empty
  
{"Symbol":"24129","SharesTraded":890000,"Turnover":111910.0,"HighPrice":0.14,"LowPrice":0.111,"LastPrice":0.14,"OpenPrice":0.111,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 251449673   Key: 24145   Timestamp: 2025-02-21 10:01:08.326 Headers: empty
  
{"Symbol":"24145","SharesTraded":35000,"Turnover":15450.0,"HighPrice":0.45,"LowPrice":0.43,"LastPrice":0.45,"OpenPrice":0.43,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 251449674   Key: 24151   Timestamp: 2025-02-21 10:01:08.326 Headers: empty
  
{"Symbol":"24151","SharesTraded":265000,"Turnover":86300.0,"HighPrice":0.34,"LowPrice":0.32,"LastPrice":0.32,"OpenPrice":0.32,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 251449675   Key: 24154   Timestamp: 2025-02-21 10:01:08.326 Headers: empty
  
{"Symbol":"24154","SharesTraded":1020000,"Turnover":318250.0,"HighPrice":0.36,"LowPrice":0.285,"LastPrice":0.35,"OpenPrice":0.29,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 251449676   Key: 24173   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24173","SharesTraded":860000,"Turnover":1778000.0,"HighPrice":2.08,"LowPrice":2.0,"LastPrice":2.06,"OpenPrice":2.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 251449677   Key: 24199   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24199","SharesTraded":140000,"Turnover":43250.0,"HighPrice":0.315,"LowPrice":0.3,"LastPrice":0.305,"OpenPrice":0.315,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 251449678   Key: 24201   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24201","SharesTraded":10000,"Turnover":1410.0,"HighPrice":0.141,"LowPrice":0.141,"LastPrice":0.141,"OpenPrice":0.141,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 251449679   Key: 24207   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24207","SharesTraded":7000,"Turnover":448.0,"HighPrice":0.064,"LowPrice":0.064,"LastPrice":0.064,"OpenPrice":0.064,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 251449680   Key: 24208   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24208","SharesTraded":20940000,"Turnover":23766700.0,"HighPrice":1.17,"LowPrice":1.05,"LastPrice":1.16,"OpenPrice":1.05,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 251449681   Key: 24210   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24210","SharesTraded":30000,"Turnover":19400.0,"HighPrice":0.68,"LowPrice":0.63,"LastPrice":0.68,"OpenPrice":0.63,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 251449682   Key: 24239   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24239","SharesTraded":160000,"Turnover":158000.0,"HighPrice":1.0,"LowPrice":0.98,"LastPrice":1.0,"OpenPrice":1.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 251449683   Key: 24240   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24240","SharesTraded":870000,"Turnover":197325.0,"HighPrice":0.236,"LowPrice":0.224,"LastPrice":0.224,"OpenPrice":0.236,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 251449684   Key: 24278   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24278","SharesTraded":200000,"Turnover":21060.0,"HighPrice":0.109,"LowPrice":0.101,"LastPrice":0.108,"OpenPrice":0.102,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 251449685   Key: 24279   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24279","SharesTraded":502000,"Turnover":50739.0,"HighPrice":0.102,"LowPrice":0.097,"LastPrice":0.097,"OpenPrice":0.1,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 251449686   Key: 24280   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24280","SharesTraded":20000,"Turnover":3965.5,"HighPrice":0.199,"LowPrice":0.193,"LastPrice":0.199,"OpenPrice":0.193,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 251449687   Key: 24281   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24281","SharesTraded":1335000,"Turnover":49460.0,"HighPrice":0.039,"LowPrice":0.036,"LastPrice":0.036,"OpenPrice":0.037,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 251449688   Key: 24291   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24291","SharesTraded":40000,"Turnover":24000.0,"HighPrice":0.6,"LowPrice":0.6,"LastPrice":0.6,"OpenPrice":0.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 251449689   Key: 24324   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24324","SharesTraded":341000,"Turnover":27675.0,"HighPrice":0.085,"LowPrice":0.079,"LastPrice":0.079,"OpenPrice":0.08,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 251449690   Key: 24359   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24359","SharesTraded":20000,"Turnover":5700.0,"HighPrice":0.285,"LowPrice":0.285,"LastPrice":0.285,"OpenPrice":0.285,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 251449691   Key: 24360   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24360","SharesTraded":20000,"Turnover":9200.0,"HighPrice":0.46,"LowPrice":0.46,"LastPrice":0.46,"OpenPrice":0.46,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 251449692   Key: 24364   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24364","SharesTraded":1030000,"Turnover":446050.0,"HighPrice":0.435,"LowPrice":0.37,"LastPrice":0.435,"OpenPrice":0.37,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 251449693   Key: 24365   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24365","SharesTraded":1990000,"Turnover":371880.0,"HighPrice":0.196,"LowPrice":0.184,"LastPrice":0.196,"OpenPrice":0.184,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 251449694   Key: 24370   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24370","SharesTraded":100000,"Turnover":44000.0,"HighPrice":0.47,"LowPrice":0.395,"LastPrice":0.47,"OpenPrice":0.395,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 251449695   Key: 24375   Timestamp: 2025-02-21 10:01:08.400 Headers: empty
  
{"Symbol":"24375","SharesTraded":100000,"Turnover":17900.0,"HighPrice":0.179,"LowPrice":0.179,"LastPrice":0.179,"OpenPrice":0.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 251449696   Key: 24393   Timestamp: 2025-02-21 10:01:08.401 Headers: empty
  
{"Symbol":"24393","SharesTraded":120000,"Turnover":1200.0,"HighPrice":0.01,"LowPrice":0.01,"LastPrice":0.01,"OpenPrice":0.01,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 251449697   Key: 24406   Timestamp: 2025-02-21 10:01:08.401 Headers: empty
  
{"Symbol":"24406","SharesTraded":10000,"Turnover":100.0,"HighPrice":0.01,"LowPrice":0.01,"LastPrice":0.01,"OpenPrice":0.01,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 251449698   Key: 24407   Timestamp: 2025-02-21 10:01:08.401 Headers: empty
  
{"Symbol":"24407","SharesTraded":300000,"Turnover":7500.0,"HighPrice":0.025,"LowPrice":0.025,"LastPrice":0.025,"OpenPrice":0.025,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 251449699   Key: 24408   Timestamp: 2025-02-21 10:01:08.401 Headers: empty
  
{"Symbol":"24408","SharesTraded":520000,"Turnover":104300.0,"HighPrice":0.212,"LowPrice":0.196,"LastPrice":0.209,"OpenPrice":0.196,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 251449700   Key: 24418   Timestamp: 2025-02-21 10:01:08.401 Headers: empty
  
{"Symbol":"24418","SharesTraded":30000,"Turnover":11850.0,"HighPrice":0.45,"LowPrice":0.34,"LastPrice":0.45,"OpenPrice":0.34,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 251449701   Key: 24422   Timestamp: 2025-02-21 10:01:08.401 Headers: empty
  
{"Symbol":"24422","SharesTraded":2235000,"Turnover":308410.0,"HighPrice":0.143,"LowPrice":0.135,"LastPrice":0.138,"OpenPrice":0.143,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 251449702   Key: 24438   Timestamp: 2025-02-21 10:01:08.407 Headers: empty
  
{"Symbol":"24438","SharesTraded":470000,"Turnover":58995.0,"HighPrice":0.133,"LowPrice":0.117,"LastPrice":0.133,"OpenPrice":0.119,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 251449703   Key: 24440   Timestamp: 2025-02-21 10:01:08.407 Headers: empty
  
{"Symbol":"24440","SharesTraded":626000,"Turnover":107546.0,"HighPrice":0.18,"LowPrice":0.168,"LastPrice":0.18,"OpenPrice":0.175,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 251449704   Key: 24487   Timestamp: 2025-02-21 10:01:08.407 Headers: empty
  
{"Symbol":"24487","SharesTraded":200000,"Turnover":208000.0,"HighPrice":1.04,"LowPrice":1.04,"LastPrice":1.04,"OpenPrice":1.04,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 251449705   Key: 24496   Timestamp: 2025-02-21 10:01:08.421 Headers: empty
  
{"Symbol":"24496","SharesTraded":1640000,"Turnover":274400.0,"HighPrice":0.188,"LowPrice":0.165,"LastPrice":0.188,"OpenPrice":0.166,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 251449706   Key: 24504   Timestamp: 2025-02-21 10:01:08.421 Headers: empty
  
{"Symbol":"24504","SharesTraded":3590000,"Turnover":621890.0,"HighPrice":0.189,"LowPrice":0.158,"LastPrice":0.188,"OpenPrice":0.158,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 251449707   Key: 24511   Timestamp: 2025-02-21 10:01:08.421 Headers: empty
  
{"Symbol":"24511","SharesTraded":172500,"Turnover":40555.0,"HighPrice":0.245,"LowPrice":0.231,"LastPrice":0.232,"OpenPrice":0.235,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 251449708   Key: 24513   Timestamp: 2025-02-21 10:01:08.421 Headers: empty
  
{"Symbol":"24513","SharesTraded":1160000,"Turnover":198840.0,"HighPrice":0.177,"LowPrice":0.167,"LastPrice":0.177,"OpenPrice":0.168,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 251449709   Key: 24523   Timestamp: 2025-02-21 10:01:08.421 Headers: empty
  
{"Symbol":"24523","SharesTraded":1740000,"Turnover":320740.0,"HighPrice":0.198,"LowPrice":0.169,"LastPrice":0.196,"OpenPrice":0.169,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 251449710   Key: 24539   Timestamp: 2025-02-21 10:01:08.421 Headers: empty
  
{"Symbol":"24539","SharesTraded":1556000,"Turnover":325683.0,"HighPrice":0.222,"LowPrice":0.208,"LastPrice":0.222,"OpenPrice":0.208,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 251449711   Key: 24550   Timestamp: 2025-02-21 10:01:08.425 Headers: empty
  
{"Symbol":"24550","SharesTraded":20000,"Turnover":1920.0,"HighPrice":0.096,"LowPrice":0.096,"LastPrice":0.096,"OpenPrice":0.096,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 251449712   Key: 24553   Timestamp: 2025-02-21 10:01:08.426 Headers: empty
  
{"Symbol":"24553","SharesTraded":130000,"Turnover":20670.0,"HighPrice":0.159,"LowPrice":0.159,"LastPrice":0.159,"OpenPrice":0.159,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 251449713   Key: 24556   Timestamp: 2025-02-21 10:01:08.426 Headers: empty
  
{"Symbol":"24556","SharesTraded":100000,"Turnover":52425.0,"HighPrice":0.56,"LowPrice":0.5,"LastPrice":0.5,"OpenPrice":0.5,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 251449714   Key: 24575   Timestamp: 2025-02-21 10:01:08.426 Headers: empty
  
{"Symbol":"24575","SharesTraded":200000,"Turnover":186000.0,"HighPrice":1.01,"LowPrice":0.85,"LastPrice":1.01,"OpenPrice":0.85,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 251449715   Key: 24561   Timestamp: 2025-02-21 10:01:08.426 Headers: empty
  
{"Symbol":"24561","SharesTraded":50000,"Turnover":44000.0,"HighPrice":0.88,"LowPrice":0.88,"LastPrice":0.88,"OpenPrice":0.88,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 251449716   Key: 24196   Timestamp: 2025-02-21 10:01:08.429 Headers: empty
  
{"Symbol":"24196","SharesTraded":400000,"Turnover":56200.0,"HighPrice":0.143,"LowPrice":0.138,"LastPrice":0.138,"OpenPrice":0.143,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 251449717   Key: 24584   Timestamp: 2025-02-21 10:01:08.436 Headers: empty
  
{"Symbol":"24584","SharesTraded":10000,"Turnover":34900.0,"HighPrice":3.49,"LowPrice":3.49,"LastPrice":3.49,"OpenPrice":3.49,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.411Z"}
Partition: 0   Offset: 251449718   Key: 24591   Timestamp: 2025-02-21 10:01:08.436 Headers: empty
  
{"Symbol":"24591","SharesTraded":6515000,"Turnover":106860.0,"HighPrice":0.02,"LowPrice":0.014,"LastPrice":0.019,"OpenPrice":0.014,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.411Z"}