Kafdrop: Topic: prod-stock-us-candle

Partition: 0 Offset: 635607465 Key: CSWC Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CSWC","Preclose":23.81,"Open":23.555,"Close":23.555,"High":23.555,"Low":23.555,"Volume":166,"Value":3910.0482,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607466 Key: KNSA Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"KNSA","Preclose":19.55,"Open":19.9,"Close":19.88,"High":19.9,"Low":19.88,"Volume":380,"Value":7554.6310,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607467 Key: AGX Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"AGX","Preclose":144.83,"Open":143.81,"Close":143.81,"High":143.81,"Low":143.81,"Volume":130,"Value":18736.725,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607468 Key: ACDC Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ACDC","Preclose":8.07,"Open":7.66,"Close":7.66,"High":7.66,"Low":7.66,"Volume":10,"Value":76.69,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607469 Key: JSI Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"JSI","Preclose":51.99,"Open":52.049,"Close":52.049,"High":52.049,"Low":52.049,"Volume":216,"Value":11242.584,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607470 Key: GD Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"GD","Preclose":242.6,"Open":244.0615,"Close":244.16,"High":244.16,"Low":244.06,"Volume":2084,"Value":508768.2333,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607471 Key: RRX Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"RRX","Preclose":136.5,"Open":136.19,"Close":136.195,"High":136.2,"Low":136.19,"Volume":542,"Value":73829.4429,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607472 Key: ARR Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ARR","Preclose":18.95,"Open":18.99,"Close":18.985,"High":18.99,"Low":18.985,"Volume":1629,"Value":30931.7749,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607473 Key: NWSA Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:26","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"NWSA","Preclose":30.21,"Open":30.635,"Close":30.63,"High":30.635,"Low":30.63,"Volume":582,"Value":17823.0790,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607474 Key: FNGU Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"FNGU","Preclose":674.0,"Open":669.08,"Close":669.08,"High":669.08,"Low":669.08,"Volume":73,"Value":48876.3018,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607475 Key: MDU Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"MDU","Preclose":16.89,"Open":16.83,"Close":16.839,"High":16.839,"Low":16.83,"Volume":475,"Value":7995.0409,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607476 Key: RYAAY Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"RYAAY","Preclose":45.51,"Open":44.8,"Close":44.8,"High":44.8,"Low":44.8,"Volume":534,"Value":23923.6010,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607477 Key: TERN Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"TERN","Preclose":4.13,"Open":4.155,"Close":4.155,"High":4.155,"Low":4.155,"Volume":161,"Value":666.7745,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607478 Key: SOXX Timestamp: 2025-02-19 19:23:34.217 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"SOXX","Preclose":226.76,"Open":231.07,"Close":231.07,"High":231.08,"Low":231.04,"Volume":1066,"Value":246314.3769,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607479 Key: PL Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"PL","Preclose":6.19,"Open":5.875,"Close":5.875,"High":5.8789,"Low":5.87,"Volume":3723,"Value":21882.7856,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607480 Key: GAP Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"GAP","Preclose":23.54,"Open":23.0,"Close":22.99,"High":23.0,"Low":22.99,"Volume":3908,"Value":89854.2495,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F  "}

Partition: 0 Offset: 635607481 Key: GDX Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"GDX","Preclose":41.54,"Open":41.61,"Close":41.625,"High":41.625,"Low":41.61,"Volume":4874,"Value":202842.9841,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607482 Key: QQQM Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"QQQM","Preclose":222.09,"Open":222.4613,"Close":222.46,"High":222.4613,"Low":222.46,"Volume":703,"Value":156387.9909,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607483 Key: CAVA Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CAVA","Preclose":133.31,"Open":121.23,"Close":121.2249,"High":121.23,"Low":121.2249,"Volume":648,"Value":78542.9324,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F  "}

Partition: 0 Offset: 635607484 Key: GHY Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"GHY","Preclose":13.23,"Open":13.196,"Close":13.18,"High":13.2,"Low":13.18,"Volume":3200,"Value":42217.2,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607485 Key: LEA Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"LEA","Preclose":98.56,"Open":96.91,"Close":96.91,"High":96.91,"Low":96.91,"Volume":28,"Value":2714.7022,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607486 Key: FUN Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"FUN","Preclose":45.76,"Open":47.055,"Close":47.055,"High":47.055,"Low":47.055,"Volume":297,"Value":13974.3566,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607487 Key: VBR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"VBR","Preclose":204.73,"Open":204.0922,"Close":204.0922,"High":204.0922,"Low":204.0922,"Volume":116,"Value":23681.3471,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607488 Key: M Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"M","Preclose":15.31,"Open":15.325,"Close":15.325,"High":15.33,"Low":15.325,"Volume":1139,"Value":17451.9629,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607489 Key: CRC Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:26","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CRC","Preclose":48.24,"Open":48.4,"Close":48.4,"High":48.4,"Low":48.4,"Volume":7,"Value":338.2619,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607490 Key: ANGO Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:25","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ANGO","Preclose":10.43,"Open":11.03,"Close":11.03,"High":11.03,"Low":11.03,"Volume":121,"Value":1333.7078,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607491 Key: RBLX Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"RBLX","Preclose":66.1,"Open":63.98,"Close":64.005,"High":64.005,"Low":63.98,"Volume":2804,"Value":179432.0736,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607492 Key: ADC Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ADC","Preclose":71.07,"Open":71.71,"Close":71.69,"High":71.71,"Low":71.69,"Volume":695,"Value":49835.8190,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607493 Key: DAL Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"DAL","Preclose":64.34,"Open":65.425,"Close":65.4,"High":65.425,"Low":65.4,"Volume":951,"Value":62209.1925,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607494 Key: ZUMZ Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ZUMZ","Preclose":15.08,"Open":14.735,"Close":14.735,"High":14.735,"Low":14.735,"Volume":103,"Value":1517.7305,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607495 Key: KORU Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:28","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"KORU","Preclose":47.7,"Open":49.9,"Close":49.9,"High":49.9,"Low":49.9,"Volume":103,"Value":5139.58,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607496 Key: SVRA Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"SVRA","Preclose":2.85,"Open":2.806,"Close":2.806,"High":2.806,"Low":2.806,"Volume":64,"Value":179.2512,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607497 Key: KLG Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"KLG","Preclose":19.36,"Open":19.735,"Close":19.735,"High":19.735,"Low":19.735,"Volume":81,"Value":1598.0667,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607498 Key: TJX Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"TJX","Preclose":123.83,"Open":123.405,"Close":123.365,"High":123.4052,"Low":123.365,"Volume":1635,"Value":201758.7595,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607499 Key: RWM Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"RWM","Preclose":18.34,"Open":18.3601,"Close":18.3579,"High":18.3601,"Low":18.3579,"Volume":42367,"Value":777857.5904,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607500 Key: SHO Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:28","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"SHO","Preclose":11.44,"Open":11.46,"Close":11.46,"High":11.46,"Low":11.46,"Volume":107,"Value":1223.8589,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607501 Key: CLSK Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CLSK","Preclose":10.08,"Open":10.0001,"Close":10.005,"High":10.005,"Low":9.9921,"Volume":8852,"Value":88486.9762,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607502 Key: MTLS Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:24","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"MTLS","Preclose":9.28,"Open":9.2257,"Close":9.24,"High":9.24,"Low":9.2257,"Volume":606,"Value":5597.9242,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607503 Key: CALM Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CALM","Preclose":90.96,"Open":91.3,"Close":91.23,"High":91.3,"Low":91.23,"Volume":1615,"Value":147371.5436,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607504 Key: ACEL Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ACEL","Preclose":12.43,"Open":12.21,"Close":12.21,"High":12.21,"Low":12.21,"Volume":4,"Value":48.88,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607505 Key: CNSP Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CNSP","Preclose":0.1425,"Open":0.091,"Close":0.0905,"High":0.091,"Low":0.0904,"Volume":48677,"Value":4421.9005,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607506 Key: CGDV Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CGDV","Preclose":37.21,"Open":37.2499,"Close":37.2499,"High":37.25,"Low":37.2499,"Volume":7301,"Value":271962.15,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607507 Key: UNH Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"UNH","Preclose":500.73,"Open":503.13,"Close":503.18,"High":503.28,"Low":503.13,"Volume":2576,"Value":1296259.7393,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607508 Key: AVB Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"AVB","Preclose":218.01,"Open":218.52,"Close":218.52,"High":218.52,"Low":218.52,"Volume":332,"Value":72545.7430,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607509 Key: IEUR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"IEUR","Preclose":60.11,"Open":59.46,"Close":59.46,"High":59.46,"Low":59.46,"Volume":147,"Value":8741.2642,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607510 Key: NBIS Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"NBIS","Preclose":48.07,"Open":46.7603,"Close":46.805,"High":46.8325,"Low":46.74,"Volume":7574,"Value":354450.2144,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607511 Key: TIGR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"TIGR","Preclose":8.56,"Open":8.18,"Close":8.185,"High":8.185,"Low":8.18,"Volume":3225,"Value":26384.1944,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607512 Key: USFR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"USFR","Preclose":50.46,"Open":50.465,"Close":50.46,"High":50.465,"Low":50.46,"Volume":3351,"Value":169101.8762,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607513 Key: AN Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:25","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"AN","Preclose":193.36,"Open":190.23,"Close":190.23,"High":190.23,"Low":190.23,"Volume":3,"Value":570.3850,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607514 Key: JYNT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"JYNT","Preclose":11.53,"Open":11.44,"Close":11.44,"High":11.44,"Low":11.44,"Volume":101,"Value":1155.44,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607515 Key: SOFI Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"SOFI","Preclose":16.83,"Open":16.4199,"Close":16.42,"High":16.42,"Low":16.4,"Volume":43555,"Value":714899.4772,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607516 Key: CDXS Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CDXS","Preclose":4.39,"Open":4.2851,"Close":4.2851,"High":4.2851,"Low":4.2851,"Volume":164,"Value":702.6346,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607517 Key: AMKR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"AMKR","Preclose":22.89,"Open":22.9487,"Close":22.94,"High":22.9487,"Low":22.94,"Volume":1948,"Value":44691.9180,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607518 Key: WABC Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:25","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"WABC","Preclose":50.21,"Open":49.775,"Close":49.775,"High":49.775,"Low":49.775,"Volume":2,"Value":99.8765,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607519 Key: TZA Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:28","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"TZA","Preclose":11.99,"Open":12.0299,"Close":12.015,"High":12.03,"Low":12.015,"Volume":23853,"Value":286868.3414,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607520 Key: HLX Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"HLX","Preclose":8.37,"Open":8.225,"Close":8.225,"High":8.225,"Low":8.225,"Volume":241,"Value":1981.7093,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607521 Key: D Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"D","Preclose":55.61,"Open":55.525,"Close":55.51,"High":55.525,"Low":55.51,"Volume":3064,"Value":170122.7123,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607522 Key: FMBH Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:24","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"FMBH","Preclose":38.86,"Open":38.48,"Close":38.48,"High":38.48,"Low":38.48,"Volume":1,"Value":38.5615,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607523 Key: THRD Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"THRD","Preclose":3.49,"Open":3.545,"Close":3.545,"High":3.545,"Low":3.545,"Volume":2,"Value":7.0881,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607524 Key: GLDM Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"GLDM","Preclose":58.12,"Open":58.0399,"Close":58.0401,"High":58.0465,"Low":58.035,"Volume":1510,"Value":87642.9041,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607525 Key: BBW Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:24","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"BBW","Preclose":40.72,"Open":41.12,"Close":41.12,"High":41.12,"Low":41.12,"Volume":76,"Value":3124.5530,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607526 Key: AHR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"AHR","Preclose":28.03,"Open":27.68,"Close":27.68,"High":27.68,"Low":27.68,"Volume":130,"Value":3598.457,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607527 Key: IMO Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"IMO","Preclose":71.09,"Open":71.08,"Close":71.08,"High":71.08,"Low":71.08,"Volume":123,"Value":8742.3652,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607528 Key: FXR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"FXR","Preclose":77.57,"Open":76.8,"Close":76.8,"High":76.8,"Low":76.8,"Volume":39,"Value":3005.3361,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607529 Key: XIFR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:26","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"XIFR","Preclose":8.51,"Open":8.91,"Close":8.9,"High":8.91,"Low":8.9,"Volume":761,"Value":6779.3244,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607530 Key: ARAY Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:25","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ARAY","Preclose":2.23,"Open":2.2,"Close":2.2,"High":2.2,"Low":2.2,"Volume":100,"Value":220.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607531 Key: NVDS Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:26","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"NVDS","Preclose":21.64,"Open":21.375,"Close":21.3528,"High":21.375,"Low":21.3528,"Volume":1000,"Value":21366.12,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607532 Key: UMC Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"UMC","Preclose":6.38,"Open":6.49,"Close":6.49,"High":6.49,"Low":6.485,"Volume":519,"Value":3367.44,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607533 Key: SPCE Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:23","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"SPCE","Preclose":4.56,"Open":4.495,"Close":4.495,"High":4.495,"Low":4.495,"Volume":102,"Value":458.4802,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607534 Key: NTLA Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"NTLA","Preclose":11.53,"Open":12.55,"Close":12.55,"High":12.55,"Low":12.55,"Volume":1547,"Value":19421.0500,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607535 Key: NEWT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:24","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"NEWT","Preclose":12.88,"Open":12.79,"Close":12.79,"High":12.79,"Low":12.79,"Volume":1,"Value":12.8313,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607536 Key: CANG Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:24","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CANG","Preclose":4.46,"Open":4.4,"Close":4.4,"High":4.4,"Low":4.4,"Volume":10,"Value":44.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607537 Key: CFLT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CFLT","Preclose":34.94,"Open":33.84,"Close":33.87,"High":33.87,"Low":33.84,"Volume":6402,"Value":216656.5642,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607538 Key: CRKN Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"CRKN","Preclose":4.4,"Open":4.3388,"Close":4.3388,"High":4.3388,"Low":4.3388,"Volume":392,"Value":1700.3374,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607539 Key: ADI Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ADI","Preclose":220.22,"Open":241.62,"Close":241.715,"High":241.715,"Low":241.59,"Volume":5021,"Value":1213334.5908,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607540 Key: PPBI Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"PPBI","Preclose":25.26,"Open":24.92,"Close":24.92,"High":24.92,"Low":24.92,"Volume":45,"Value":1121.2977,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F o"}

Partition: 0 Offset: 635607541 Key: ISRG Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ISRG","Preclose":600.89,"Open":606.8,"Close":606.8,"High":606.8,"Low":606.8,"Volume":327,"Value":198399.9284,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607542 Key: ABT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ABT","Preclose":130.18,"Open":132.1104,"Close":132.12,"High":132.14,"Low":132.1104,"Volume":1715,"Value":226591.8945,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607543 Key: DECK Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"DECK","Preclose":155.84,"Open":152.64,"Close":152.615,"High":152.65,"Low":152.6,"Volume":1440,"Value":219779.9390,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607544 Key: PLAY Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"PLAY","Preclose":25.96,"Open":25.2953,"Close":25.315,"High":25.315,"Low":25.2953,"Volume":846,"Value":21411.2924,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607545 Key: MSA Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:25","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"MSA","Preclose":159.69,"Open":158.985,"Close":158.985,"High":158.985,"Low":158.985,"Volume":3,"Value":476.9314,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607546 Key: PRME Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"PRME","Preclose":2.99,"Open":3.34,"Close":3.34,"High":3.34,"Low":3.34,"Volume":1170,"Value":3908.3667,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607547 Key: TLT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"TLT","Preclose":88.1,"Open":88.4365,"Close":88.4117,"High":88.4368,"Low":88.41,"Volume":10839,"Value":958376.5604,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607548 Key: ODFL Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ODFL","Preclose":209.29,"Open":206.62,"Close":206.62,"High":206.62,"Low":206.62,"Volume":291,"Value":60113.4348,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607549 Key: BXMT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:31","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"BXMT","Preclose":20.53,"Open":20.5574,"Close":20.575,"High":20.575,"Low":20.5574,"Volume":1119,"Value":23010.027,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607550 Key: RPD Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:32","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"RPD","Preclose":34.18,"Open":33.88,"Close":33.93,"High":33.93,"Low":33.88,"Volume":686,"Value":23247.5214,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F  "}

Partition: 0 Offset: 635607551 Key: ALEC Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ALEC","Preclose":1.76,"Open":1.84,"Close":1.845,"High":1.845,"Low":1.84,"Volume":4217,"Value":7763.1425,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607552 Key: COOP Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"COOP","Preclose":107.68,"Open":108.88,"Close":108.88,"High":108.88,"Low":108.88,"Volume":14,"Value":1523.7672,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607553 Key: BRZE Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:30","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"BRZE","Preclose":41.85,"Open":41.49,"Close":41.49,"High":41.49,"Low":41.49,"Volume":38,"Value":1575.9625,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607554 Key: WELL Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"WELL","Preclose":150.8,"Open":149.94,"Close":149.94,"High":149.94,"Low":149.94,"Volume":310,"Value":46482.7878,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607555 Key: BUR Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:28","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"BUR","Preclose":15.37,"Open":15.33,"Close":15.3375,"High":15.3375,"Low":15.33,"Volume":213,"Value":3266.2477,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607556 Key: DINO Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:25","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"DINO","Preclose":38.48,"Open":37.81,"Close":37.83,"High":37.83,"Low":37.81,"Volume":1375,"Value":51985.2162,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607557 Key: BK Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"BK","Preclose":88.9,"Open":88.64,"Close":88.64,"High":88.64,"Low":88.64,"Volume":1490,"Value":132074.9730,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607558 Key: ROAD Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:24","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"ROAD","Preclose":78.57,"Open":78.92,"Close":78.92,"High":78.92,"Low":78.92,"Volume":8,"Value":631.4078,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607559 Key: OPK Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"OPK","Preclose":1.72,"Open":1.72,"Close":1.715,"High":1.72,"Low":1.7114,"Volume":7629,"Value":13093.5444,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607560 Key: XPER Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:23","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"XPER","Preclose":8.92,"Open":8.975,"Close":8.975,"High":8.975,"Low":8.975,"Volume":108,"Value":969.2658,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607561 Key: SKT Timestamp: 2025-02-19 19:23:34.218 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"SKT","Preclose":34.71,"Open":34.62,"Close":34.62,"High":34.62,"Low":34.62,"Volume":68,"Value":2354.7380,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 635607562 Key: WWW Timestamp: 2025-02-19 19:23:34.219 Headers: empty

{"UpdateTime":"2025-02-19 14:23:33","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"WWW","Preclose":18.73,"Open":15.54,"Close":15.54,"High":15.54,"Low":15.54,"Volume":460,"Value":7145.7086,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 635607563 Key: TBBB Timestamp: 2025-02-19 19:23:34.219 Headers: empty

{"UpdateTime":"2025-02-19 14:23:29","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"TBBB","Preclose":28.15,"Open":28.73,"Close":28.73,"High":28.73,"Low":28.73,"Volume":100,"Value":2872.01,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 635607564 Key: PAL Timestamp: 2025-02-19 19:23:34.219 Headers: empty

{"UpdateTime":"2025-02-19 14:23:27","Time":null,"TimePoint":"2025-02-19T14:24:00","Symbol":"PAL","Preclose":10.66,"Open":10.9,"Close":10.9,"High":10.9,"Low":10.9,"Volume":430,"Value":4686.6445,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 654051442 Key: MSTY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"MSTY","Preclose":23.27,"Open":23.3698,"Close":23.3698,"High":23.3698,"Low":23.3698,"Volume":3,"Value":70.14,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051443 Key: TEM Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"TEM","Preclose":68.09,"Open":68.2,"Close":68.23,"High":68.23,"Low":68.0837,"Volume":510,"Value":34776.64,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051444 Key: YINN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"YINN","Preclose":44.96,"Open":45.03,"Close":45.03,"High":45.03,"Low":45.03,"Volume":166,"Value":7475.64,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051445 Key: SENS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SENS","Preclose":0.9611,"Open":0.99,"Close":0.99,"High":0.99,"Low":0.99,"Volume":20,"Value":19.8,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051446 Key: CONY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"CONY","Preclose":10.71,"Open":10.8099,"Close":10.81,"High":10.81,"Low":10.8,"Volume":1968,"Value":21272.8612,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051447 Key: SCHD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SCHD","Preclose":28.21,"Open":28.23,"Close":28.21,"High":28.23,"Low":28.21,"Volume":407,"Value":11481.5837,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051448 Key: PINS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"PINS","Preclose":37.73,"Open":37.62,"Close":37.62,"High":37.62,"Low":37.62,"Volume":20,"Value":752.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051449 Key: BA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:54","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"BA","Preclose":177.15,"Open":177.4,"Close":177.1108,"High":177.4,"Low":177.1108,"Volume":155,"Value":27452.92,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051450 Key: RXRX Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"RXRX","Preclose":9.28,"Open":9.25,"Close":9.26,"High":9.26,"Low":9.25,"Volume":979,"Value":9058.9815,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 654051451 Key: TQQQ Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"TQQQ","Preclose":83.71,"Open":83.61,"Close":83.5902,"High":83.61,"Low":83.5902,"Volume":1670,"Value":139606.4426,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051452 Key: UK Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"UK","Preclose":1.1794,"Open":1.29,"Close":1.3,"High":1.3,"Low":1.29,"Volume":900,"Value":1166.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FT "}

Partition: 0 Offset: 654051453 Key: FUTU Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"FUTU","Preclose":121.4,"Open":121.73,"Close":121.73,"High":121.73,"Low":121.73,"Volume":30,"Value":3659.7,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051454 Key: ASTS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"ASTS","Preclose":28.64,"Open":28.75,"Close":28.75,"High":28.75,"Low":28.75,"Volume":33,"Value":949.0475,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051455 Key: WMT Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"WMT","Preclose":94.78,"Open":94.95,"Close":94.95,"High":94.95,"Low":94.95,"Volume":4,"Value":379.7,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051456 Key: APP Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"APP","Preclose":415.31,"Open":414.4,"Close":414.4,"High":414.4,"Low":414.4,"Volume":40,"Value":16590.9688,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051457 Key: ETHU Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:55","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"ETHU","Preclose":4.15,"Open":4.15,"Close":4.16,"High":4.16,"Low":4.15,"Volume":2743,"Value":11395.5279,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051458 Key: MLGO Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"MLGO","Preclose":6.36,"Open":5.96,"Close":5.96,"High":5.96,"Low":5.96,"Volume":93,"Value":553.1086,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051459 Key: SOFI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SOFI","Preclose":14.67,"Open":14.68,"Close":14.69,"High":14.69,"Low":14.68,"Volume":4079,"Value":59882.5988,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051460 Key: HKD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"HKD","Preclose":2.63,"Open":2.73,"Close":2.73,"High":2.73,"Low":2.73,"Volume":20,"Value":54.2,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051461 Key: AMC Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:54","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"AMC","Preclose":3.43,"Open":3.4398,"Close":3.4398,"High":3.4398,"Low":3.4398,"Volume":16,"Value":54.8816,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051462 Key: UPRO Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:52","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"UPRO","Preclose":92.95,"Open":92.9501,"Close":92.9501,"High":92.9501,"Low":92.9501,"Volume":1515,"Value":140821.1398,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051463 Key: MGM Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"MGM","Preclose":36.0,"Open":36.11,"Close":36.11,"High":36.11,"Low":36.11,"Volume":10,"Value":361.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051464 Key: BABA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"BABA","Preclose":143.75,"Open":143.72,"Close":143.74,"High":143.74,"Low":143.7,"Volume":1073,"Value":154195.7706,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051465 Key: SOXS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SOXS","Preclose":18.89,"Open":18.8503,"Close":18.8503,"High":18.8503,"Low":18.8503,"Volume":6,"Value":113.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051466 Key: TSLL Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"TSLL","Preclose":18.11,"Open":18.1099,"Close":18.1099,"High":18.1099,"Low":18.1099,"Volume":41,"Value":742.5042,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051467 Key: SWTX Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SWTX","Preclose":58.25,"Open":58.9,"Close":58.9,"High":58.9,"Low":58.9,"Volume":149,"Value":8776.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051468 Key: ILMN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"ILMN","Preclose":94.2,"Open":94.05,"Close":94.05,"High":94.05,"Low":94.05,"Volume":106,"Value":9904.04,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 654051469 Key: VOO Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"VOO","Preclose":551.75,"Open":551.79,"Close":551.83,"High":551.83,"Low":551.79,"Volume":259,"Value":142928.3088,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051470 Key: HOOD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"HOOD","Preclose":51.6,"Open":51.77,"Close":51.77,"High":51.77,"Low":51.77,"Volume":1070,"Value":55393.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051471 Key: GEV Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:55","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"GEV","Preclose":327.88,"Open":327.4517,"Close":327.4517,"High":327.4517,"Low":327.4517,"Volume":1,"Value":329.47,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051472 Key: SOXL Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SOXL","Preclose":28.81,"Open":28.82,"Close":28.8197,"High":28.82,"Low":28.81,"Volume":4408,"Value":127034.1178,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051473 Key: HIMS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:54","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"HIMS","Preclose":49.28,"Open":48.75,"Close":48.65,"High":48.75,"Low":48.65,"Volume":539,"Value":26226.6064,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051474 Key: SPY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SPY","Preclose":599.94,"Open":600.0498,"Close":600.0498,"High":600.0498,"Low":600.0498,"Volume":1,"Value":600.05,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051475 Key: GRAB Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"GRAB","Preclose":4.9,"Open":4.91,"Close":4.91,"High":4.91,"Low":4.91,"Volume":111,"Value":545.0595,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 654051476 Key: CRML Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"CRML","Preclose":2.67,"Open":2.74,"Close":2.74,"High":2.74,"Low":2.74,"Volume":52,"Value":139.3489,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051477 Key: NKLA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"NKLA","Preclose":0.38,"Open":0.3266,"Close":0.3266,"High":0.3266,"Low":0.3266,"Volume":4,"Value":1.318,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051478 Key: AMD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"AMD","Preclose":110.84,"Open":110.93,"Close":110.9,"High":110.93,"Low":110.9,"Volume":183,"Value":20296.365,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051479 Key: IBIT Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"IBIT","Preclose":53.92,"Open":54.2,"Close":54.18,"High":54.2,"Low":54.18,"Volume":1109,"Value":60085.6697,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FT "}

Partition: 0 Offset: 654051480 Key: PLTR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"PLTR","Preclose":101.35,"Open":101.09,"Close":101.09,"High":101.09,"Low":101.09,"Volume":3,"Value":303.2655,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051481 Key: SQQQ Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SQQQ","Preclose":28.44,"Open":28.46,"Close":28.46,"High":28.46,"Low":28.46,"Volume":385,"Value":10957.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051482 Key: ORIS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:55","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"ORIS","Preclose":1.12,"Open":1.35,"Close":1.39,"High":1.39,"Low":1.35,"Volume":2504,"Value":3464.9356,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 654051483 Key: LUNR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:52","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"LUNR","Preclose":18.075,"Open":18.2,"Close":18.25,"High":18.25,"Low":18.2,"Volume":486,"Value":8869.4598,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051484 Key: RETO Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"RETO","Preclose":0.4059,"Open":1.79,"Close":1.7895,"High":1.79,"Low":1.77,"Volume":808,"Value":1437.8294,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051485 Key: XYZ Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"XYZ","Preclose":68.35,"Open":68.24,"Close":68.27,"High":68.27,"Low":68.24,"Volume":343,"Value":23416.5999,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051486 Key: TSDD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"TSDD","Preclose":43.11,"Open":43.0317,"Close":43.0317,"High":43.0317,"Low":43.0317,"Volume":100,"Value":4306.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051487 Key: MSTY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"MSTY","Preclose":23.27,"Open":23.3698,"Close":23.3698,"High":23.3698,"Low":23.3698,"Volume":134,"Value":3131.5779,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051488 Key: MSTX Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"MSTX","Preclose":33.71,"Open":33.8799,"Close":33.82,"High":33.8799,"Low":33.82,"Volume":337,"Value":11410.420,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051489 Key: TEM Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"TEM","Preclose":68.09,"Open":68.23,"Close":68.23,"High":68.23,"Low":68.23,"Volume":5,"Value":341.35,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051490 Key: IONQ Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"IONQ","Preclose":31.74,"Open":31.8492,"Close":31.79,"High":31.8492,"Low":31.79,"Volume":499,"Value":15873.8295,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051491 Key: AMD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"AMD","Preclose":110.84,"Open":110.9487,"Close":110.9487,"High":110.9487,"Low":110.9487,"Volume":100,"Value":11094.87,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051492 Key: LOGI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"LOGI","Preclose":104.0,"Open":104.0,"Close":104.0,"High":104.0,"Low":104.0,"Volume":1,"Value":103.87,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051493 Key: IREN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:52","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"IREN","Preclose":10.88,"Open":10.9993,"Close":10.9993,"High":10.9993,"Low":10.9993,"Volume":6,"Value":66.3,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051494 Key: SPXS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SPXS","Preclose":5.93,"Open":5.9201,"Close":5.9201,"High":5.9201,"Low":5.9201,"Volume":50,"Value":296.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051495 Key: GFAI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"GFAI","Preclose":1.25,"Open":1.28,"Close":1.28,"High":1.28,"Low":1.28,"Volume":100,"Value":128.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051496 Key: SPGC Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SPGC","Preclose":0.6625,"Open":0.71,"Close":0.72,"High":0.7455,"Low":0.71,"Volume":8345,"Value":6128.58,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051497 Key: EVC Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"EVC","Preclose":2.2,"Open":2.21,"Close":2.21,"High":2.21,"Low":2.21,"Volume":67,"Value":148.07,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051498 Key: DFEN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"DFEN","Preclose":29.03,"Open":29.14,"Close":29.14,"High":29.14,"Low":29.14,"Volume":10,"Value":294.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051499 Key: LUNR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"LUNR","Preclose":18.075,"Open":18.25,"Close":18.25,"High":18.25,"Low":18.25,"Volume":1,"Value":18.2388,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051500 Key: VERI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"VERI","Preclose":2.845,"Open":2.8108,"Close":2.8108,"High":2.8108,"Low":2.8108,"Volume":24,"Value":69.6,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051501 Key: SANA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SANA","Preclose":3.01,"Open":2.98,"Close":2.98,"High":2.98,"Low":2.98,"Volume":648,"Value":1931.04,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051502 Key: GOOGL Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"GOOGL","Preclose":179.66,"Open":179.5203,"Close":179.5203,"High":179.5203,"Low":179.5203,"Volume":3,"Value":538.65,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051503 Key: SMR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SMR","Preclose":19.04,"Open":19.01,"Close":18.99,"High":19.01,"Low":18.99,"Volume":194,"Value":3684.1186,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051504 Key: BURU Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"BURU","Preclose":0.288,"Open":0.2537,"Close":0.254,"High":0.2598,"Low":0.2537,"Volume":2724,"Value":692.3221,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051505 Key: MU Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"MU","Preclose":98.84,"Open":98.62,"Close":98.55,"High":98.62,"Low":98.55,"Volume":367,"Value":36167.36,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051506 Key: IONQ Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"IONQ","Preclose":31.74,"Open":31.79,"Close":31.79,"High":31.79,"Low":31.79,"Volume":30,"Value":953.4,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051507 Key: TSLA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"TSLA","Preclose":337.8,"Open":337.5,"Close":337.5,"High":337.5,"Low":337.5,"Volume":6,"Value":2025.3762,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051508 Key: PONY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"PONY","Preclose":23.61,"Open":24.05,"Close":24.05,"High":24.05,"Low":24.05,"Volume":125,"Value":3007.5,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051509 Key: ETHT Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"ETHT","Preclose":11.43,"Open":11.4,"Close":11.4,"High":11.4,"Low":11.4,"Volume":1700,"Value":19380.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051510 Key: MFI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:52","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"MFI","Preclose":0.63,"Open":0.8105,"Close":0.8,"High":0.8105,"Low":0.7703,"Volume":3241,"Value":2577.7969,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051511 Key: SQY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SQY","Preclose":13.62,"Open":13.5,"Close":13.5,"High":13.5,"Low":13.5,"Volume":1,"Value":13.71,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051512 Key: NVDL Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"NVDL","Preclose":60.37,"Open":60.9982,"Close":60.9501,"High":61.0,"Low":60.9501,"Volume":8076,"Value":492389.2082,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051513 Key: KOLD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"KOLD","Preclose":20.84,"Open":20.8,"Close":20.8,"High":20.8,"Low":20.8,"Volume":250,"Value":5200.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051514 Key: JPM Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"JPM","Preclose":264.24,"Open":264.19,"Close":264.19,"High":264.19,"Low":264.19,"Volume":52,"Value":13735.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051515 Key: CRSP Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"CRSP","Preclose":47.91,"Open":47.91,"Close":47.9,"High":47.91,"Low":47.9,"Volume":258,"Value":12358.2,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051516 Key: NVDA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"NVDA","Preclose":134.43,"Open":134.98,"Close":135.0,"High":135.05,"Low":134.98,"Volume":20034,"Value":2704735.7668,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051517 Key: GOOGL Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"GOOGL","Preclose":179.66,"Open":179.5201,"Close":179.5203,"High":179.5203,"Low":179.5201,"Volume":251,"Value":45060.8202,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051518 Key: NFLX Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"NFLX","Preclose":1003.15,"Open":1000.0001,"Close":1000.0001,"High":1000.0001,"Low":1000.0001,"Volume":1,"Value":1001.495,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051519 Key: JOBY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"JOBY","Preclose":6.98,"Open":7.0,"Close":7.0098,"High":7.0098,"Low":7.0,"Volume":402,"Value":2815.76,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051520 Key: HD Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"HD","Preclose":385.3,"Open":385.5,"Close":385.5,"High":385.5,"Low":385.5,"Volume":64,"Value":24687.64,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051521 Key: MFI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"MFI","Preclose":0.63,"Open":0.8,"Close":0.8,"High":0.8,"Low":0.8,"Volume":1,"Value":0.8181,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051522 Key: NXE Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"NXE","Preclose":5.59,"Open":5.5911,"Close":5.5911,"High":5.5911,"Low":5.5911,"Volume":13,"Value":73.22,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051523 Key: SOFI Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SOFI","Preclose":14.67,"Open":14.69,"Close":14.6899,"High":14.69,"Low":14.6899,"Volume":880,"Value":12927.106,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051524 Key: BIGY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"BIGY","Preclose":50.14,"Open":50.0,"Close":50.0,"High":50.0,"Low":50.0,"Volume":10,"Value":500.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051525 Key: PRMB Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:54","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"PRMB","Preclose":34.07,"Open":34.07,"Close":34.07,"High":34.07,"Low":34.07,"Volume":1,"Value":34.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051526 Key: SMR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SMR","Preclose":19.04,"Open":19.0,"Close":19.01,"High":19.01,"Low":19.0,"Volume":6300,"Value":119758.9542,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051527 Key: SOUN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SOUN","Preclose":10.31,"Open":10.2098,"Close":10.21,"High":10.21,"Low":10.2,"Volume":1567,"Value":15991.5748,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051528 Key: IWM Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"IWM","Preclose":217.8,"Open":218.03,"Close":218.06,"High":218.07,"Low":218.03,"Volume":7587,"Value":1654274.62,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051529 Key: ORIS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:01","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"ORIS","Preclose":1.12,"Open":1.39,"Close":1.39,"High":1.39,"Low":1.39,"Volume":53,"Value":74.6982,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051530 Key: ACHR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"ACHR","Preclose":9.13,"Open":9.29,"Close":9.2894,"High":9.29,"Low":9.27,"Volume":6387,"Value":59324.7484,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051531 Key: NBIS Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"NBIS","Preclose":39.835,"Open":40.11,"Close":40.03,"High":40.11,"Low":40.03,"Volume":167,"Value":6683.5049,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051532 Key: OKTA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"OKTA","Preclose":92.75,"Open":93.0,"Close":93.0,"High":93.0,"Low":93.0,"Volume":55,"Value":5100.7,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051533 Key: LUV Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"LUV","Preclose":29.81,"Open":29.81,"Close":29.81,"High":29.81,"Low":29.81,"Volume":21,"Value":625.8,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051534 Key: SOXL Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:02","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"SOXL","Preclose":28.81,"Open":28.8197,"Close":28.81,"High":28.82,"Low":28.81,"Volume":1040,"Value":29971.7985,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051535 Key: QQQ Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:56","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"QQQ","Preclose":526.08,"Open":526.0,"Close":526.0699,"High":526.0699,"Low":526.0,"Volume":235,"Value":123624.2654,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051536 Key: NKLA Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"NKLA","Preclose":0.38,"Open":0.33,"Close":0.3266,"High":0.33,"Low":0.3266,"Volume":21069,"Value":6884.5233,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051537 Key: AMZN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"AMZN","Preclose":216.58,"Open":216.822,"Close":216.822,"High":216.822,"Low":216.822,"Volume":486,"Value":105381.4243,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051538 Key: HOLO Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:53","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"HOLO","Preclose":1.57,"Open":1.4899,"Close":1.4801,"High":1.49,"Low":1.48,"Volume":8768,"Value":12987.3858,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051539 Key: SYM Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:57","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"SYM","Preclose":24.47,"Open":24.6184,"Close":24.6184,"High":24.6184,"Low":24.6184,"Volume":146,"Value":3592.465,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051540 Key: VMAR Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:59","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"VMAR","Preclose":0.86,"Open":0.8675,"Close":0.86,"High":0.8675,"Low":0.86,"Volume":324,"Value":279.15,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 654051541 Key: NVDY Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:17:58","Time":null,"TimePoint":"2025-02-21T17:18:00","Symbol":"NVDY","Preclose":20.99,"Open":21.01,"Close":21.01,"High":21.01,"Low":21.01,"Volume":5,"Value":105.45,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 654051542 Key: IREN Timestamp: 2025-02-21 22:18:03.518 Headers: empty

{"UpdateTime":"2025-02-21 17:18:00","Time":null,"TimePoint":"2025-02-21T17:19:00","Symbol":"IREN","Preclose":10.88,"Open":11.0781,"Close":11.0781,"High":11.0781,"Low":11.0781,"Volume":300,"Value":3323.43,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Kafdrop

Topic Messages: prod-stock-us-candle_time