Kafdrop: Topic: prod-stock-us-statistics: Messages

Partition: 0 Offset: 4473322943 Key: MSTR Timestamp: 2025-02-19 20:50:59.418 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.0631,"Vol":14149632.0,"Value":4622330123.3896}

Partition: 0 Offset: 4473322944 Key: ADC Timestamp: 2025-02-19 20:50:59.418 Headers: empty

{"SessionId":1,"Symbol":"ADC","Time":"2025-02-19 15:50:59","Preclose":71.07,"Open":70.9,"High":71.71,"Low":70.74,"Close":71.17,"Vol":493980.0,"Value":35274216.8975}

Partition: 0 Offset: 4473322945 Key: BEKE Timestamp: 2025-02-19 20:50:59.418 Headers: empty

{"SessionId":1,"Symbol":"BEKE","Time":"2025-02-19 15:50:59","Preclose":19.61,"Open":20.6,"High":20.61,"Low":19.91,"Close":20.11,"Vol":6865429.0,"Value":139018444.0742}

Partition: 0 Offset: 4473322946 Key: LMND Timestamp: 2025-02-19 20:50:59.418 Headers: empty

{"SessionId":1,"Symbol":"LMND","Time":"2025-02-19 15:50:59","Preclose":38.49,"Open":38.5,"High":38.76,"Low":36.23,"Close":36.3775,"Vol":1454541.0,"Value":54070290.1564}

Partition: 0 Offset: 4473322947 Key: LMND Timestamp: 2025-02-19 20:50:59.418 Headers: empty

{"SessionId":1,"Symbol":"LMND","Time":"2025-02-19 15:50:59","Preclose":38.49,"Open":38.5,"High":38.76,"Low":36.23,"Close":36.36,"Vol":1454641.0,"Value":54073926.1564}

Partition: 0 Offset: 4473322948 Key: BEKE Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"BEKE","Time":"2025-02-19 15:50:59","Preclose":19.61,"Open":20.6,"High":20.61,"Low":19.91,"Close":20.11,"Vol":6865449.0,"Value":139018846.1742}

Partition: 0 Offset: 4473322949 Key: XPEV Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"XPEV","Time":"2025-02-19 15:50:59","Preclose":17.48,"Open":18.11,"High":18.2893,"Low":17.88,"Close":17.985,"Vol":9601900.0,"Value":173738434.9217}

Partition: 0 Offset: 4473322950 Key: MSTR Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.0631,"Vol":14149682.0,"Value":4622346077.3896}

Partition: 0 Offset: 4473322951 Key: MSTR Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.0631,"Vol":14149687.0,"Value":4622347672.9396}

Partition: 0 Offset: 4473322952 Key: MSTR Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.0631,"Vol":14149717.0,"Value":4622357246.2396}

Partition: 0 Offset: 4473322953 Key: MSTR Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.0631,"Vol":14149719.0,"Value":4622357884.4596}

Partition: 0 Offset: 4473322954 Key: MSTR Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.0631,"Vol":14149738.0,"Value":4622363947.7396}

Partition: 0 Offset: 4473322955 Key: NRDS Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"NRDS","Time":"2025-02-19 15:50:59","Preclose":13.98,"Open":13.81,"High":13.98,"Low":13.45,"Close":13.93,"Vol":432523.0,"Value":5949541.5769}

Partition: 0 Offset: 4473322956 Key: ITRI Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"ITRI","Time":"2025-02-19 15:50:59","Preclose":98.07,"Open":97.74,"High":98.4,"Low":97.35,"Close":97.56,"Vol":234486.0,"Value":22939490.462}

Partition: 0 Offset: 4473322957 Key: ITRI Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"ITRI","Time":"2025-02-19 15:50:59","Preclose":98.07,"Open":97.74,"High":98.4,"Low":97.35,"Close":97.56,"Vol":234499.0,"Value":22940759.392}

Partition: 0 Offset: 4473322958 Key: FXI Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"FXI","Time":"2025-02-19 15:50:59","Preclose":35.3,"Open":35.22,"High":35.26,"Low":34.92,"Close":35.0,"Vol":36590504.0,"Value":1283560531.6191}

Partition: 0 Offset: 4473322959 Key: TDG Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"TDG","Time":"2025-02-19 15:50:59","Preclose":1299.48,"Open":1304.0,"High":1347.7374,"Low":1304.0,"Close":1342.14,"Vol":242033.0,"Value":322492610.2554}

Partition: 0 Offset: 4473322960 Key: MSTR Timestamp: 2025-02-19 20:50:59.419 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.065,"Vol":14149838.0,"Value":4622395854.2396}

Partition: 0 Offset: 4473322961 Key: PLTR Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"PLTR","Time":"2025-02-19 15:50:59","Preclose":124.62,"Open":124.0,"High":125.41,"Low":108.56,"Close":109.5,"Vol":117141743.0,"Value":13918761403.1458}

Partition: 0 Offset: 4473322962 Key: FANG Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"FANG","Time":"2025-02-19 15:50:59","Preclose":156.76,"Open":158.83,"High":162.39,"Low":158.52,"Close":160.53,"Vol":1403666.0,"Value":225417916.687}

Partition: 0 Offset: 4473322963 Key: FANG Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"FANG","Time":"2025-02-19 15:50:59","Preclose":156.76,"Open":158.83,"High":162.39,"Low":158.52,"Close":160.53,"Vol":1403676.0,"Value":225419521.887}

Partition: 0 Offset: 4473322964 Key: FANG Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"FANG","Time":"2025-02-19 15:50:59","Preclose":156.76,"Open":158.83,"High":162.39,"Low":158.52,"Close":160.53,"Vol":1403697.0,"Value":225422892.9561}

Partition: 0 Offset: 4473322965 Key: FANG Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"FANG","Time":"2025-02-19 15:50:59","Preclose":156.76,"Open":158.83,"High":162.39,"Low":158.52,"Close":160.53,"Vol":1403698.0,"Value":225423053.4761}

Partition: 0 Offset: 4473322966 Key: MQ Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"MQ","Time":"2025-02-19 15:50:59","Preclose":3.7,"Open":3.67,"High":3.97,"Low":3.66,"Close":3.82,"Vol":11331236.0,"Value":43786042.109}

Partition: 0 Offset: 4473322967 Key: FTNT Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"FTNT","Time":"2025-02-19 15:50:59","Preclose":114.26,"Open":114.21,"High":114.59,"Low":111.88,"Close":114.415,"Vol":3326219.0,"Value":377174007.0147}

Partition: 0 Offset: 4473322968 Key: VKTX Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"VKTX","Time":"2025-02-19 15:50:59","Preclose":29.26,"Open":29.24,"High":34.37,"Low":28.9001,"Close":32.49,"Vol":7641460.0,"Value":247374419.1723}

Partition: 0 Offset: 4473322969 Key: FANG Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"FANG","Time":"2025-02-19 15:50:59","Preclose":156.76,"Open":158.83,"High":162.39,"Low":158.52,"Close":160.53,"Vol":1403728.0,"Value":225427869.0761}

Partition: 0 Offset: 4473322970 Key: MYRG Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"MYRG","Time":"2025-02-19 15:50:59","Preclose":131.86,"Open":131.61,"High":135.18,"Low":130.7769,"Close":135.135,"Vol":160189.0,"Value":21331820.5277}

Partition: 0 Offset: 4473322971 Key: MOD Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"MOD","Time":"2025-02-19 15:50:59","Preclose":92.36,"Open":91.425,"High":93.0,"Low":86.82,"Close":88.87,"Vol":1278976.0,"Value":113466142.6891}

Partition: 0 Offset: 4473322972 Key: CRNC Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"CRNC","Time":"2025-02-19 15:50:59","Preclose":13.92,"Open":13.9,"High":15.13,"Low":13.7,"Close":13.84,"Vol":2142510.0,"Value":30798719.1924}

Partition: 0 Offset: 4473322973 Key: PDD Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"PDD","Time":"2025-02-19 15:50:59","Preclose":128.46,"Open":128.56,"High":128.65,"Low":123.4,"Close":123.91,"Vol":6997510.0,"Value":874562281.1799}

Partition: 0 Offset: 4473322974 Key: AVY Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"AVY","Time":"2025-02-19 15:50:59","Preclose":183.67,"Open":183.09,"High":183.929,"Low":182.065,"Close":182.935,"Vol":347358.0,"Value":63489918.6145}

Partition: 0 Offset: 4473322975 Key: ALNT Timestamp: 2025-02-19 20:50:59.420 Headers: empty

{"SessionId":1,"Symbol":"ALNT","Time":"2025-02-19 15:50:59","Preclose":27.05,"Open":26.75,"High":26.92,"Low":26.54,"Close":26.885,"Vol":33732.0,"Value":901740.5351}

Partition: 0 Offset: 4473322976 Key: VMAR Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"VMAR","Time":"2025-02-19 15:50:59","Preclose":1.09,"Open":1.1,"High":1.11,"Low":1.02,"Close":1.0451,"Vol":397779.0,"Value":418286.6111}

Partition: 0 Offset: 4473322977 Key: NRIX Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"NRIX","Time":"2025-02-19 15:50:59","Preclose":16.73,"Open":16.65,"High":17.33,"Low":16.58,"Close":17.17,"Vol":404999.0,"Value":6904601.8137}

Partition: 0 Offset: 4473322978 Key: FOX Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"FOX","Time":"2025-02-19 15:50:59","Preclose":52.75,"Open":52.82,"High":53.95,"Low":52.43,"Close":53.67,"Vol":1037228.0,"Value":55282974.1501}

Partition: 0 Offset: 4473322979 Key: DG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.44,"Vol":1799419.0,"Value":135415169.758}

Partition: 0 Offset: 4473322980 Key: PLTR Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"PLTR","Time":"2025-02-19 15:50:59","Preclose":124.62,"Open":124.0,"High":125.41,"Low":108.56,"Close":109.5,"Vol":117141788.0,"Value":13918766329.7458}

Partition: 0 Offset: 4473322981 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3646614.0,"Value":87748929.9797}

Partition: 0 Offset: 4473322982 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3646657.0,"Value":87749971.8697}

Partition: 0 Offset: 4473322983 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3646757.0,"Value":87752394.8697}

Partition: 0 Offset: 4473322984 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3647357.0,"Value":87766932.8697}

Partition: 0 Offset: 4473322985 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3647361.0,"Value":87767029.7897}

Partition: 0 Offset: 4473322986 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3647378.0,"Value":87767441.6997}

Partition: 0 Offset: 4473322987 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3648398.0,"Value":87792156.2997}

Partition: 0 Offset: 4473322988 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3648498.0,"Value":87794579.2997}

Partition: 0 Offset: 4473322989 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3648508.0,"Value":87794821.5997}

Partition: 0 Offset: 4473322990 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3648608.0,"Value":87797244.5997}

Partition: 0 Offset: 4473322991 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3649760.0,"Value":87825157.5597}

Partition: 0 Offset: 4473322992 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3649761.0,"Value":87825181.7797}

Partition: 0 Offset: 4473322993 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3651397.0,"Value":87864822.0597}

Partition: 0 Offset: 4473322994 Key: AVDX Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"AVDX","Time":"2025-02-19 15:50:59","Preclose":9.96,"Open":9.87,"High":9.925,"Low":9.675,"Close":9.675,"Vol":449931.0,"Value":4390691.8056}

Partition: 0 Offset: 4473322995 Key: CAG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CAG","Time":"2025-02-19 15:50:59","Preclose":23.9,"Open":23.95,"High":24.275,"Low":23.73,"Close":24.23,"Vol":3651579.0,"Value":87869231.9197}

Partition: 0 Offset: 4473322996 Key: TSCO Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"TSCO","Time":"2025-02-19 15:50:59","Preclose":57.72,"Open":57.49,"High":58.06,"Low":56.42,"Close":57.91,"Vol":2773967.0,"Value":159753258.702}

Partition: 0 Offset: 4473322997 Key: TSCO Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"TSCO","Time":"2025-02-19 15:50:59","Preclose":57.72,"Open":57.49,"High":58.06,"Low":56.42,"Close":57.91,"Vol":2773984.0,"Value":159754242.1996}

Partition: 0 Offset: 4473322998 Key: AVNT Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"AVNT","Time":"2025-02-19 15:50:59","Preclose":44.21,"Open":43.405,"High":44.24,"Low":43.35,"Close":43.96,"Vol":463131.0,"Value":20327511.1247}

Partition: 0 Offset: 4473322999 Key: AVNT Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"AVNT","Time":"2025-02-19 15:50:59","Preclose":44.21,"Open":43.405,"High":44.24,"Low":43.35,"Close":43.96,"Vol":463132.0,"Value":20327555.0847}

Partition: 0 Offset: 4473323000 Key: AVNT Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"AVNT","Time":"2025-02-19 15:50:59","Preclose":44.21,"Open":43.405,"High":44.24,"Low":43.35,"Close":43.96,"Vol":463133.0,"Value":20327599.0447}

Partition: 0 Offset: 4473323001 Key: AVNT Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"AVNT","Time":"2025-02-19 15:50:59","Preclose":44.21,"Open":43.405,"High":44.24,"Low":43.35,"Close":43.96,"Vol":463147.0,"Value":20328214.4847}

Partition: 0 Offset: 4473323002 Key: TSCO Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"TSCO","Time":"2025-02-19 15:50:59","Preclose":57.72,"Open":57.49,"High":58.06,"Low":56.42,"Close":57.91,"Vol":2774026.0,"Value":159756673.9996}

Partition: 0 Offset: 4473323003 Key: DHC Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"DHC","Time":"2025-02-19 15:50:59","Preclose":2.76,"Open":2.75,"High":2.75,"Low":2.66,"Close":2.705,"Vol":572048.0,"Value":1539008.9291}

Partition: 0 Offset: 4473323004 Key: DG Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.46,"Vol":1799519.0,"Value":135422715.758}

Partition: 0 Offset: 4473323005 Key: CNMD Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"CNMD","Time":"2025-02-19 15:50:59","Preclose":62.81,"Open":62.2,"High":63.63,"Low":62.2,"Close":63.35,"Vol":247459.0,"Value":15646144.6606}

Partition: 0 Offset: 4473323006 Key: BEAM Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"BEAM","Time":"2025-02-19 15:50:59","Preclose":33.49,"Open":33.82,"High":34.81,"Low":33.1215,"Close":33.93,"Vol":1236334.0,"Value":42192167.7121}

Partition: 0 Offset: 4473323007 Key: DHR Timestamp: 2025-02-19 20:50:59.421 Headers: empty

{"SessionId":1,"Symbol":"DHR","Time":"2025-02-19 15:50:59","Preclose":204.53,"Open":203.43,"High":205.53,"Low":201.21,"Close":205.33,"Vol":3720050.0,"Value":756314210.8075}

Partition: 0 Offset: 4473323008 Key: BEAM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BEAM","Time":"2025-02-19 15:50:59","Preclose":33.49,"Open":33.82,"High":34.81,"Low":33.1215,"Close":33.93,"Vol":1236346.0,"Value":42192574.9921}

Partition: 0 Offset: 4473323009 Key: BEAM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BEAM","Time":"2025-02-19 15:50:59","Preclose":33.49,"Open":33.82,"High":34.81,"Low":33.1215,"Close":33.93,"Vol":1236362.0,"Value":42193118.0321}

Partition: 0 Offset: 4473323010 Key: BEAM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BEAM","Time":"2025-02-19 15:50:59","Preclose":33.49,"Open":33.82,"High":34.81,"Low":33.1215,"Close":33.93,"Vol":1236386.0,"Value":42193932.5921}

Partition: 0 Offset: 4473323011 Key: DG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.455,"Vol":1799719.0,"Value":135437806.758}

Partition: 0 Offset: 4473323012 Key: DG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.47,"Vol":1799819.0,"Value":135445353.758}

Partition: 0 Offset: 4473323013 Key: RLI Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"RLI","Time":"2025-02-19 15:50:59","Preclose":75.1,"Open":74.84,"High":75.07,"Low":74.105,"Close":74.7,"Vol":181434.0,"Value":13537199.6429}

Partition: 0 Offset: 4473323014 Key: DG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.455,"Vol":1799919.0,"Value":135452899.258}

Partition: 0 Offset: 4473323015 Key: DG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.455,"Vol":1799959.0,"Value":135455917.458}

Partition: 0 Offset: 4473323016 Key: XLP Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"XLP","Time":"2025-02-19 15:50:59","Preclose":80.9,"Open":81.06,"High":81.56,"Low":80.89,"Close":81.5,"Vol":5180320.0,"Value":420889974.7894}

Partition: 0 Offset: 4473323017 Key: XLP Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"XLP","Time":"2025-02-19 15:50:59","Preclose":80.9,"Open":81.06,"High":81.56,"Low":80.89,"Close":81.5,"Vol":5180920.0,"Value":420938874.7894}

Partition: 0 Offset: 4473323018 Key: XLP Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"XLP","Time":"2025-02-19 15:50:59","Preclose":80.9,"Open":81.06,"High":81.56,"Low":80.89,"Close":81.5,"Vol":5181120.0,"Value":420955174.7894}

Partition: 0 Offset: 4473323019 Key: XLP Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"XLP","Time":"2025-02-19 15:50:59","Preclose":80.9,"Open":81.06,"High":81.56,"Low":80.89,"Close":81.5,"Vol":5181520.0,"Value":420987774.7894}

Partition: 0 Offset: 4473323020 Key: DG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.455,"Vol":1800019.0,"Value":135460445.058}

Partition: 0 Offset: 4473323021 Key: XLP Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"XLP","Time":"2025-02-19 15:50:59","Preclose":80.9,"Open":81.06,"High":81.56,"Low":80.89,"Close":81.5,"Vol":5181620.0,"Value":420995924.7894}

Partition: 0 Offset: 4473323022 Key: DG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"DG","Time":"2025-02-19 15:50:59","Preclose":75.03,"Open":75.3,"High":75.9,"Low":74.49,"Close":75.455,"Vol":1800059.0,"Value":135463463.258}

Partition: 0 Offset: 4473323023 Key: BEAM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BEAM","Time":"2025-02-19 15:50:59","Preclose":33.49,"Open":33.82,"High":34.81,"Low":33.1215,"Close":33.94,"Vol":1236486.0,"Value":42197326.5921}

Partition: 0 Offset: 4473323024 Key: CEV Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"CEV","Time":"2025-02-19 15:50:59","Preclose":10.13,"Open":10.16,"High":10.2166,"Low":10.13,"Close":10.2166,"Vol":42938.0,"Value":436592.8719}

Partition: 0 Offset: 4473323025 Key: MSFT Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"MSFT","Time":"2025-02-19 15:50:59","Preclose":409.64,"Open":408.94,"High":415.39,"Low":407.74,"Close":414.63,"Vol":17854863.0,"Value":7343856412.1269}

Partition: 0 Offset: 4473323026 Key: BOOM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BOOM","Time":"2025-02-19 15:50:59","Preclose":8.9,"Open":8.71,"High":8.89,"Low":8.55,"Close":8.665,"Vol":129217.0,"Value":1115012.5961}

Partition: 0 Offset: 4473323027 Key: MSTR Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 15:50:59","Preclose":333.97,"Open":337.3,"High":340.19,"Low":317.22,"Close":319.065,"Vol":14149840.0,"Value":4622396492.4796}

Partition: 0 Offset: 4473323028 Key: NET Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"NET","Time":"2025-02-19 15:50:59","Preclose":168.81,"Open":166.31,"High":167.6916,"Low":159.92,"Close":160.3,"Vol":4695759.0,"Value":763502180.4149}

Partition: 0 Offset: 4473323029 Key: GLNG Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"GLNG","Time":"2025-02-19 15:50:59","Preclose":40.81,"Open":40.5,"High":40.96,"Low":40.14,"Close":40.69,"Vol":371996.0,"Value":15075967.3041}

Partition: 0 Offset: 4473323030 Key: BEKE Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BEKE","Time":"2025-02-19 15:50:59","Preclose":19.61,"Open":20.6,"High":20.61,"Low":19.91,"Close":20.11,"Vol":6865493.0,"Value":139019731.0098}

Partition: 0 Offset: 4473323031 Key: CAE Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"CAE","Time":"2025-02-19 15:50:59","Preclose":26.72,"Open":26.52,"High":26.55,"Low":25.77,"Close":25.98,"Vol":329601.0,"Value":8558930.894}

Partition: 0 Offset: 4473323032 Key: TROW Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"TROW","Time":"2025-02-19 15:50:59","Preclose":107.88,"Open":107.13,"High":108.58,"Low":106.9,"Close":108.245,"Vol":1065701.0,"Value":115188900.5569}

Partition: 0 Offset: 4473323033 Key: NET Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"NET","Time":"2025-02-19 15:50:59","Preclose":168.81,"Open":166.31,"High":167.6916,"Low":159.92,"Close":160.3,"Vol":4695799.0,"Value":763508591.2149}

Partition: 0 Offset: 4473323034 Key: BOOM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BOOM","Time":"2025-02-19 15:50:59","Preclose":8.9,"Open":8.71,"High":8.89,"Low":8.55,"Close":8.665,"Vol":129226.0,"Value":1115090.6261}

Partition: 0 Offset: 4473323035 Key: BOOM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BOOM","Time":"2025-02-19 15:50:59","Preclose":8.9,"Open":8.71,"High":8.89,"Low":8.55,"Close":8.665,"Vol":129231.0,"Value":1115133.9761}

Partition: 0 Offset: 4473323036 Key: BOOM Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"BOOM","Time":"2025-02-19 15:50:59","Preclose":8.9,"Open":8.71,"High":8.89,"Low":8.55,"Close":8.665,"Vol":129238.0,"Value":1115194.6661}

Partition: 0 Offset: 4473323037 Key: AMED Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"AMED","Time":"2025-02-19 15:50:59","Preclose":92.55,"Open":92.25,"High":92.94,"Low":92.055,"Close":92.51,"Vol":227547.0,"Value":21078484.0534}

Partition: 0 Offset: 4473323038 Key: ENPH Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 15:50:59","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.28,"Close":66.6,"Vol":4239471.0,"Value":289796152.2037}

Partition: 0 Offset: 4473323039 Key: ENPH Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 15:50:59","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.28,"Close":66.6,"Vol":4239596.0,"Value":289804477.2037}

Partition: 0 Offset: 4473323040 Key: ENPH Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 15:50:59","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.28,"Close":66.6,"Vol":4239796.0,"Value":289817797.2037}

Partition: 0 Offset: 4473323041 Key: EHTH Timestamp: 2025-02-19 20:50:59.422 Headers: empty

{"SessionId":1,"Symbol":"EHTH","Time":"2025-02-19 15:50:59","Preclose":10.83,"Open":10.69,"High":10.94,"Low":10.55,"Close":10.88,"Vol":172465.0,"Value":1856588.8343}

Partition: 0 Offset: 4473323042 Key: ENPH Timestamp: 2025-02-19 20:50:59.423 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 15:50:59","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.28,"Close":66.6,"Vol":4239896.0,"Value":289824457.2037}

Partition: 0 Offset: 4607341428 Key: MSTU Timestamp: 2025-02-21 22:24:12.920 Headers: empty

{"SessionId":1,"Symbol":"MSTU","Time":"2025-02-21 16:00:00","Preclose":8.36,"Open":8.6,"High":8.63,"Low":7.11,"Close":7.14,"Vol":40436703.0,"Value":316222437.8372}

Partition: 0 Offset: 4607341429 Key: JOBY Timestamp: 2025-02-21 22:24:12.977 Headers: empty

{"SessionId":-2,"Symbol":"JOBY","Time":"2025-02-21 17:24:12","Preclose":7.47,"Open":7.6,"High":7.04,"Low":6.97,"Close":7.01,"Vol":992301.0,"Value":6929170.469000012}

Partition: 0 Offset: 4607341430 Key: JOBY Timestamp: 2025-02-21 22:24:12.977 Headers: empty

{"SessionId":1,"Symbol":"JOBY","Time":"2025-02-21 16:00:00","Preclose":7.47,"Open":7.565,"High":7.64,"Low":6.96,"Close":6.98,"Vol":13373586.0,"Value":96203208.4423}

Partition: 0 Offset: 4607341431 Key: AMD Timestamp: 2025-02-21 22:24:12.977 Headers: empty

{"SessionId":-2,"Symbol":"AMD","Time":"2025-02-21 17:24:12","Preclose":114.17,"Open":114.85,"High":111.0,"Low":110.53,"Close":110.8436,"Vol":2674698.0,"Value":296466394.38549995}

Partition: 0 Offset: 4607341432 Key: AMD Timestamp: 2025-02-21 22:24:12.977 Headers: empty

{"SessionId":1,"Symbol":"AMD","Time":"2025-02-21 16:00:00","Preclose":114.17,"Open":114.845,"High":115.76,"Low":110.43,"Close":110.84,"Vol":41085702.0,"Value":4612462638.4726}

Partition: 0 Offset: 4607341433 Key: RETO Timestamp: 2025-02-21 22:24:12.989 Headers: empty

{"SessionId":-2,"Symbol":"RETO","Time":"2025-02-21 17:24:12","Preclose":0.41,"Open":0.3854,"High":1.94,"Low":0.4085,"Close":1.74,"Vol":22787248.0,"Value":31555231.0969}

Partition: 0 Offset: 4607341434 Key: RETO Timestamp: 2025-02-21 22:24:12.989 Headers: empty

{"SessionId":1,"Symbol":"RETO","Time":"2025-02-21 16:00:00","Preclose":0.41,"Open":0.3854,"High":0.41,"Low":0.3811,"Close":0.4059,"Vol":23298706.0,"Value":31757383.169}

Partition: 0 Offset: 4607341435 Key: VST Timestamp: 2025-02-21 22:24:13.020 Headers: empty

{"SessionId":-2,"Symbol":"VST","Time":"2025-02-21 17:24:12","Preclose":163.18,"Open":163.25,"High":150.98,"Low":150.0,"Close":150.03,"Vol":655852.0,"Value":98666206.61339998}

Partition: 0 Offset: 4607341436 Key: VST Timestamp: 2025-02-21 22:24:13.021 Headers: empty

{"SessionId":1,"Symbol":"VST","Time":"2025-02-21 16:00:01","Preclose":163.18,"Open":163.65,"High":163.65,"Low":147.8,"Close":150.44,"Vol":9939151.0,"Value":1522910094.5657}

Partition: 0 Offset: 4607341437 Key: HSY Timestamp: 2025-02-21 22:24:13.051 Headers: empty

{"SessionId":-2,"Symbol":"HSY","Time":"2025-02-21 17:24:12","Preclose":166.1,"Open":166.66,"High":173.05,"Low":170.4285,"Close":172.86,"Vol":901873.0,"Value":155897115.45809996}

Partition: 0 Offset: 4607341438 Key: HSY Timestamp: 2025-02-21 22:24:13.051 Headers: empty

{"SessionId":1,"Symbol":"HSY","Time":"2025-02-21 16:00:01","Preclose":166.1,"Open":166.51,"High":175.29,"Low":166.45,"Close":172.86,"Vol":4114710.0,"Value":710189405.2037}

Partition: 0 Offset: 4607341439 Key: ZYBT Timestamp: 2025-02-21 22:24:13.118 Headers: empty

{"SessionId":-2,"Symbol":"ZYBT","Time":"2025-02-21 17:24:12","Preclose":5.0,"Open":4.89,"High":5.785,"Low":4.67,"Close":4.92,"Vol":118109.0,"Value":625551.6212}

Partition: 0 Offset: 4607341440 Key: ZYBT Timestamp: 2025-02-21 22:24:13.118 Headers: empty

{"SessionId":1,"Symbol":"ZYBT","Time":"2025-02-21 16:00:00","Preclose":5.0,"Open":4.71,"High":4.9899,"Low":4.615,"Close":4.62,"Vol":133231.0,"Value":698144.6914}

Partition: 0 Offset: 4607341441 Key: PLTU Timestamp: 2025-02-21 22:24:13.162 Headers: empty

{"SessionId":-2,"Symbol":"PLTU","Time":"2025-02-21 17:24:13","Preclose":48.97,"Open":50.22,"High":44.5391,"Low":43.85,"Close":44.25,"Vol":68099.0,"Value":3007167.694200009}

Partition: 0 Offset: 4607341442 Key: PLTU Timestamp: 2025-02-21 22:24:13.162 Headers: empty

{"SessionId":1,"Symbol":"PLTU","Time":"2025-02-21 16:00:00","Preclose":48.97,"Open":50.29,"High":51.55,"Low":43.55,"Close":44.45,"Vol":3690794.0,"Value":177643790.37}

Partition: 0 Offset: 4607341443 Key: INTC Timestamp: 2025-02-21 22:24:13.222 Headers: empty

{"SessionId":-2,"Symbol":"INTC","Time":"2025-02-21 17:24:13","Preclose":26.09,"Open":26.0,"High":24.97,"Low":24.84,"Close":24.9,"Vol":10262942.0,"Value":255243981.10430002}

Partition: 0 Offset: 4607341444 Key: INTC Timestamp: 2025-02-21 22:24:13.222 Headers: empty

{"SessionId":1,"Symbol":"INTC","Time":"2025-02-21 16:00:02","Preclose":26.09,"Open":25.96,"High":26.29,"Low":24.84,"Close":24.87,"Vol":111184108.0,"Value":2814163447.4566}

Partition: 0 Offset: 4607341445 Key: GOOGL Timestamp: 2025-02-21 22:24:13.224 Headers: empty

{"SessionId":-2,"Symbol":"GOOGL","Time":"2025-02-21 17:24:13","Preclose":184.56,"Open":185.12,"High":179.66,"Low":179.23,"Close":179.59,"Vol":2249377.0,"Value":404096515.0782995}

Partition: 0 Offset: 4607341446 Key: GOOGL Timestamp: 2025-02-21 22:24:13.224 Headers: empty

{"SessionId":1,"Symbol":"GOOGL","Time":"2025-02-21 16:00:02","Preclose":184.56,"Open":185.15,"High":185.34,"Low":179.08,"Close":179.66,"Vol":35079594.0,"Value":6347926767.7724}

Partition: 0 Offset: 4607341447 Key: PDD Timestamp: 2025-02-21 22:24:13.228 Headers: empty

{"SessionId":-2,"Symbol":"PDD","Time":"2025-02-21 17:24:13","Preclose":124.41,"Open":128.5,"High":131.56,"Low":130.1,"Close":130.55,"Vol":333459.0,"Value":43778656.3130002}

Partition: 0 Offset: 4607341448 Key: PDD Timestamp: 2025-02-21 22:24:13.228 Headers: empty

{"SessionId":1,"Symbol":"PDD","Time":"2025-02-21 16:00:00","Preclose":124.41,"Open":128.435,"High":133.33,"Low":127.816,"Close":131.34,"Vol":16782141.0,"Value":2199790477.2986}

Partition: 0 Offset: 4607341449 Key: TQQQ Timestamp: 2025-02-21 22:24:13.229 Headers: empty

{"SessionId":-2,"Symbol":"TQQQ","Time":"2025-02-21 17:24:13","Preclose":89.3,"Open":89.64,"High":83.85,"Low":83.35,"Close":83.59,"Vol":944764.0,"Value":79028344.77880001}

Partition: 0 Offset: 4607341450 Key: TQQQ Timestamp: 2025-02-21 22:24:13.229 Headers: empty

{"SessionId":1,"Symbol":"TQQQ","Time":"2025-02-21 16:00:00","Preclose":89.3,"Open":89.77,"High":89.79,"Low":83.47,"Close":83.71,"Vol":58898859.0,"Value":5077913509.0003}

Partition: 0 Offset: 4607341451 Key: NVDQ Timestamp: 2025-02-21 22:24:13.280 Headers: empty

{"SessionId":-2,"Symbol":"NVDQ","Time":"2025-02-21 17:24:13","Preclose":2.565,"Open":2.565,"High":2.7804,"Low":2.74,"Close":2.74,"Vol":361624.0,"Value":1002889.329099983}

Partition: 0 Offset: 4607341452 Key: NVDQ Timestamp: 2025-02-21 22:24:13.280 Headers: empty

{"SessionId":1,"Symbol":"NVDQ","Time":"2025-02-21 16:00:00","Preclose":2.565,"Open":2.57,"High":2.79,"Low":2.51,"Close":2.775,"Vol":53768531.0,"Value":142918509.2259}

Partition: 0 Offset: 4607341453 Key: LAC Timestamp: 2025-02-21 22:24:13.280 Headers: empty

{"SessionId":-2,"Symbol":"LAC","Time":"2025-02-21 17:24:13","Preclose":3.05,"Open":3.06,"High":2.97,"Low":2.95,"Close":2.97,"Vol":88099.0,"Value":261411.00349999964}

Partition: 0 Offset: 4607341454 Key: LAC Timestamp: 2025-02-21 22:24:13.280 Headers: empty

{"SessionId":1,"Symbol":"LAC","Time":"2025-02-21 16:00:00","Preclose":3.05,"Open":3.08,"High":3.08,"Low":2.91,"Close":2.96,"Vol":4958383.0,"Value":14696652.6784}

Partition: 0 Offset: 4607341455 Key: VMAR Timestamp: 2025-02-21 22:24:13.320 Headers: empty

{"SessionId":-2,"Symbol":"VMAR","Time":"2025-02-21 17:24:13","Preclose":0.9802,"Open":1.14,"High":0.9,"Low":0.8301,"Close":0.86,"Vol":105442.0,"Value":89586.5960999988}

Partition: 0 Offset: 4607341456 Key: VMAR Timestamp: 2025-02-21 22:24:13.322 Headers: empty

{"SessionId":1,"Symbol":"VMAR","Time":"2025-02-21 16:00:01","Preclose":0.9802,"Open":1.14,"High":1.15,"Low":0.83,"Close":0.86,"Vol":19080021.0,"Value":22176632.9174}

Partition: 0 Offset: 4607341457 Key: DXYZ Timestamp: 2025-02-21 22:24:13.369 Headers: empty

{"SessionId":-2,"Symbol":"DXYZ","Time":"2025-02-21 17:24:13","Preclose":50.83,"Open":51.8,"High":48.5656,"Low":48.08,"Close":48.0811,"Vol":8249.0,"Value":397890.60339999944}

Partition: 0 Offset: 4607341458 Key: DXYZ Timestamp: 2025-02-21 22:24:13.369 Headers: empty

{"SessionId":1,"Symbol":"DXYZ","Time":"2025-02-21 16:00:00","Preclose":50.83,"Open":51.5,"High":52.075,"Low":47.51,"Close":48.27,"Vol":634819.0,"Value":31206513.1474}

Partition: 0 Offset: 4607341459 Key: TLRY Timestamp: 2025-02-21 22:24:13.394 Headers: empty

{"SessionId":-2,"Symbol":"TLRY","Time":"2025-02-21 17:24:13","Preclose":0.8677,"Open":0.87,"High":0.96,"Low":0.86,"Close":0.8998,"Vol":3564841.0,"Value":3200860.752099991}

Partition: 0 Offset: 4607341460 Key: TLRY Timestamp: 2025-02-21 22:24:13.394 Headers: empty

{"SessionId":1,"Symbol":"TLRY","Time":"2025-02-21 16:00:01","Preclose":0.8677,"Open":0.87,"High":1.03,"Low":0.8251,"Close":0.9515,"Vol":81220509.0,"Value":73706884.2936}

Partition: 0 Offset: 4607341461 Key: TSLA Timestamp: 2025-02-21 22:24:13.408 Headers: empty

{"SessionId":-2,"Symbol":"TSLA","Time":"2025-02-21 17:24:13","Preclose":354.4,"Open":353.19,"High":338.18,"Low":337.0,"Close":337.5,"Vol":1509126.0,"Value":509755289.3729019}

Partition: 0 Offset: 4607341462 Key: TSLA Timestamp: 2025-02-21 22:24:13.409 Headers: empty

{"SessionId":1,"Symbol":"TSLA","Time":"2025-02-21 16:00:02","Preclose":354.4,"Open":353.44,"High":354.98,"Low":334.42,"Close":337.8,"Vol":73641439.0,"Value":25208801346.9648}

Partition: 0 Offset: 4607341463 Key: WMT Timestamp: 2025-02-21 22:24:13.496 Headers: empty

{"SessionId":-2,"Symbol":"WMT","Time":"2025-02-21 17:24:13","Preclose":97.21,"Open":96.72,"High":94.9986,"Low":94.66,"Close":94.98,"Vol":3818491.0,"Value":361917574.0742998}

Partition: 0 Offset: 4607341464 Key: WMT Timestamp: 2025-02-21 22:24:13.496 Headers: empty

{"SessionId":1,"Symbol":"WMT","Time":"2025-02-21 16:00:00","Preclose":97.21,"Open":96.53,"High":96.85,"Low":94.115,"Close":94.78,"Vol":34946025.0,"Value":3324790624.5382}

Partition: 0 Offset: 4607341465 Key: TSLL Timestamp: 2025-02-21 22:24:13.496 Headers: empty

{"SessionId":-2,"Symbol":"TSLL","Time":"2025-02-21 17:24:13","Preclose":20.01,"Open":19.88,"High":18.16,"Low":18.04,"Close":18.1001,"Vol":1122075.0,"Value":20303889.592099905}

Partition: 0 Offset: 4607341466 Key: TSLL Timestamp: 2025-02-21 22:24:13.496 Headers: empty

{"SessionId":1,"Symbol":"TSLL","Time":"2025-02-21 16:00:00","Preclose":20.01,"Open":19.91,"High":20.06,"Low":17.75,"Close":18.11,"Vol":71823080.0,"Value":1345594152.7458}

Partition: 0 Offset: 4607341467 Key: OXY Timestamp: 2025-02-21 22:24:13.582 Headers: empty

{"SessionId":-2,"Symbol":"OXY","Time":"2025-02-21 17:24:13","Preclose":52.09,"Open":51.8,"High":50.52,"Low":50.42,"Close":50.43,"Vol":1539255.0,"Value":77610191.0747}

Partition: 0 Offset: 4607341468 Key: OXY Timestamp: 2025-02-21 22:24:13.582 Headers: empty

{"SessionId":1,"Symbol":"OXY","Time":"2025-02-21 16:00:00","Preclose":52.09,"Open":51.8,"High":51.99,"Low":50.385,"Close":50.42,"Vol":13867006.0,"Value":707961552.6332}

Partition: 0 Offset: 4607341469 Key: TMF Timestamp: 2025-02-21 22:24:13.583 Headers: empty

{"SessionId":-2,"Symbol":"TMF","Time":"2025-02-21 17:24:13","Preclose":41.07,"Open":41.57,"High":42.6,"Low":42.42,"Close":42.47,"Vol":107385.0,"Value":4569877.1963}

Partition: 0 Offset: 4607341470 Key: TMF Timestamp: 2025-02-21 22:24:13.583 Headers: empty

{"SessionId":1,"Symbol":"TMF","Time":"2025-02-21 16:00:00","Preclose":41.07,"Open":41.58,"High":43.0265,"Low":41.505,"Close":42.61,"Vol":5859455.0,"Value":248090659.9087}

Partition: 0 Offset: 4607341471 Key: ELF Timestamp: 2025-02-21 22:24:13.608 Headers: empty

{"SessionId":-2,"Symbol":"ELF","Time":"2025-02-21 17:24:13","Preclose":71.11,"Open":72.19,"High":74.9772,"Low":74.25,"Close":74.82,"Vol":202399.0,"Value":15162568.618999988}

Partition: 0 Offset: 4607341472 Key: ELF Timestamp: 2025-02-21 22:24:13.608 Headers: empty

{"SessionId":1,"Symbol":"ELF","Time":"2025-02-21 16:00:00","Preclose":71.11,"Open":72.09,"High":76.35,"Low":71.84,"Close":74.92,"Vol":2952229.0,"Value":220140192.5722}

Partition: 0 Offset: 4607341473 Key: GGLL Timestamp: 2025-02-21 22:24:13.672 Headers: empty

{"SessionId":-2,"Symbol":"GGLL","Time":"2025-02-21 17:24:13","Preclose":42.1,"Open":42.4,"High":39.84,"Low":39.6701,"Close":39.83,"Vol":23034.0,"Value":916063.7650000006}

Partition: 0 Offset: 4607341474 Key: GGLL Timestamp: 2025-02-21 22:24:13.672 Headers: empty

{"SessionId":1,"Symbol":"GGLL","Time":"2025-02-21 16:00:02","Preclose":42.1,"Open":42.4,"High":42.4,"Low":39.59,"Close":39.84,"Vol":1644913.0,"Value":66837953.5191}

Partition: 0 Offset: 4607341475 Key: TSLA Timestamp: 2025-02-21 22:24:13.754 Headers: empty

{"SessionId":-2,"Symbol":"TSLA","Time":"2025-02-21 17:24:13","Preclose":354.4,"Open":353.19,"High":338.18,"Low":337.0,"Close":337.5,"Vol":1509127.0,"Value":509755626.8428993}

Partition: 0 Offset: 4607341476 Key: TSLA Timestamp: 2025-02-21 22:24:13.754 Headers: empty

{"SessionId":1,"Symbol":"TSLA","Time":"2025-02-21 16:00:02","Preclose":354.4,"Open":353.44,"High":354.98,"Low":334.42,"Close":337.8,"Vol":73641440.0,"Value":25208801684.4348}

Partition: 0 Offset: 4607341477 Key: AMD Timestamp: 2025-02-21 22:24:13.820 Headers: empty

{"SessionId":-2,"Symbol":"AMD","Time":"2025-02-21 17:24:13","Preclose":114.17,"Open":114.85,"High":111.0,"Low":110.53,"Close":110.8436,"Vol":2674699.0,"Value":296466505.2454996}

Partition: 0 Offset: 4607341478 Key: AMD Timestamp: 2025-02-21 22:24:13.820 Headers: empty

{"SessionId":1,"Symbol":"AMD","Time":"2025-02-21 16:00:00","Preclose":114.17,"Open":114.845,"High":115.76,"Low":110.43,"Close":110.84,"Vol":41085703.0,"Value":4612462749.3326}

Partition: 0 Offset: 4607341479 Key: OKLO Timestamp: 2025-02-21 22:24:13.828 Headers: empty

{"SessionId":-2,"Symbol":"OKLO","Time":"2025-02-21 17:24:13","Preclose":42.66,"Open":43.56,"High":38.9,"Low":38.67,"Close":38.7481,"Vol":240655.0,"Value":9333250.947099924}

Partition: 0 Offset: 4607341480 Key: OKLO Timestamp: 2025-02-21 22:24:13.828 Headers: empty

{"SessionId":1,"Symbol":"OKLO","Time":"2025-02-21 16:00:00","Preclose":42.66,"Open":43.56,"High":43.69,"Low":37.83,"Close":38.79,"Vol":13909035.0,"Value":557085766.8749}

Partition: 0 Offset: 4607341481 Key: NKLA Timestamp: 2025-02-21 22:24:13.943 Headers: empty

{"SessionId":-2,"Symbol":"NKLA","Time":"2025-02-21 17:24:13","Preclose":0.4401,"Open":0.45,"High":0.3895,"Low":0.3045,"Close":0.3333,"Vol":3122861.0,"Value":1067610.0077}

Partition: 0 Offset: 4607341482 Key: NKLA Timestamp: 2025-02-21 22:24:13.943 Headers: empty

{"SessionId":1,"Symbol":"NKLA","Time":"2025-02-21 16:00:00","Preclose":0.4401,"Open":0.442,"High":0.49,"Low":0.38,"Close":0.38,"Vol":31245356.0,"Value":13079365.395}

Partition: 0 Offset: 4607341483 Key: CCTG Timestamp: 2025-02-21 22:24:14.071 Headers: empty

{"SessionId":-2,"Symbol":"CCTG","Time":"2025-02-21 17:24:13","Preclose":1.75,"Open":1.75,"High":2.3,"Low":1.68,"Close":2.19,"Vol":33129.0,"Value":70854.5368}

Partition: 0 Offset: 4607341484 Key: CCTG Timestamp: 2025-02-21 22:24:14.071 Headers: empty

{"SessionId":1,"Symbol":"CCTG","Time":"2025-02-21 16:00:00","Preclose":1.75,"Open":1.73,"High":1.78,"Low":1.67,"Close":1.7,"Vol":51954.0,"Value":102777.0986}

Partition: 0 Offset: 4607341485 Key: NVDA Timestamp: 2025-02-21 22:24:14.080 Headers: empty

{"SessionId":-2,"Symbol":"NVDA","Time":"2025-02-21 17:24:13","Preclose":140.11,"Open":140.0,"High":135.15,"Low":134.04,"Close":134.9501,"Vol":8061133.0,"Value":1083605567.059101}

Partition: 0 Offset: 4607341486 Key: NVDA Timestamp: 2025-02-21 22:24:14.080 Headers: empty

{"SessionId":1,"Symbol":"NVDA","Time":"2025-02-21 16:00:01","Preclose":140.11,"Open":140.04,"High":141.46,"Low":134.03,"Close":134.43,"Vol":226694167.0,"Value":31117774276.3526}

Partition: 0 Offset: 4607341487 Key: DIS Timestamp: 2025-02-21 22:24:14.140 Headers: empty

{"SessionId":-2,"Symbol":"DIS","Time":"2025-02-21 17:24:13","Preclose":110.55,"Open":111.23,"High":108.67,"Low":108.37,"Close":108.5,"Vol":2065970.0,"Value":224487899.33240008}

Partition: 0 Offset: 4607341488 Key: DIS Timestamp: 2025-02-21 22:24:14.141 Headers: empty

{"SessionId":1,"Symbol":"DIS","Time":"2025-02-21 16:00:00","Preclose":110.55,"Open":111.0,"High":111.76,"Low":107.92,"Close":108.66,"Vol":9060172.0,"Value":991710887.8933}

Partition: 0 Offset: 4607341489 Key: CONY Timestamp: 2025-02-21 22:24:14.141 Headers: empty

{"SessionId":-2,"Symbol":"CONY","Time":"2025-02-21 17:24:13","Preclose":11.59,"Open":11.99,"High":10.84,"Low":10.72,"Close":10.8098,"Vol":190203.0,"Value":2054069.01380001}

Partition: 0 Offset: 4607341490 Key: CONY Timestamp: 2025-02-21 22:24:14.141 Headers: empty

{"SessionId":1,"Symbol":"CONY","Time":"2025-02-21 16:00:00","Preclose":11.59,"Open":12.01,"High":12.02,"Low":10.69,"Close":10.71,"Vol":8724267.0,"Value":98542552.3155}

Partition: 0 Offset: 4607341491 Key: SMCI Timestamp: 2025-02-21 22:24:14.141 Headers: empty

{"SessionId":-2,"Symbol":"SMCI","Time":"2025-02-21 17:24:14","Preclose":59.27,"Open":61.0,"High":56.7599,"Low":55.8,"Close":56.2016,"Vol":1180821.0,"Value":66336810.922299385}

Partition: 0 Offset: 4607341492 Key: SMCI Timestamp: 2025-02-21 22:24:14.141 Headers: empty

{"SessionId":1,"Symbol":"SMCI","Time":"2025-02-21 16:00:00","Preclose":59.27,"Open":61.0,"High":62.43,"Low":55.07,"Close":56.07,"Vol":104084896.0,"Value":6111521803.7953}

Partition: 0 Offset: 4607341493 Key: PATH Timestamp: 2025-02-21 22:24:14.163 Headers: empty

{"SessionId":-2,"Symbol":"PATH","Time":"2025-02-21 17:24:14","Preclose":14.17,"Open":14.29,"High":13.53,"Low":13.43,"Close":13.46,"Vol":1089186.0,"Value":14629752.845200002}

Partition: 0 Offset: 4607341494 Key: PATH Timestamp: 2025-02-21 22:24:14.163 Headers: empty

{"SessionId":1,"Symbol":"PATH","Time":"2025-02-21 16:00:01","Preclose":14.17,"Open":14.3,"High":14.38,"Low":13.3,"Close":13.43,"Vol":8764533.0,"Value":119367420.4809}

Partition: 0 Offset: 4607341495 Key: NLY Timestamp: 2025-02-21 22:24:14.226 Headers: empty

{"SessionId":-2,"Symbol":"NLY","Time":"2025-02-21 17:24:14","Preclose":21.73,"Open":21.81,"High":21.75,"Low":21.5801,"Close":21.5801,"Vol":4310309.0,"Value":93231932.35390002}

Partition: 0 Offset: 4607341496 Key: NLY Timestamp: 2025-02-21 22:24:14.226 Headers: empty

{"SessionId":1,"Symbol":"NLY","Time":"2025-02-21 16:00:00","Preclose":21.73,"Open":21.78,"High":21.88,"Low":21.57,"Close":21.63,"Vol":14278031.0,"Value":309722018.3888}

Partition: 0 Offset: 4607341497 Key: MLGO Timestamp: 2025-02-21 22:24:14.226 Headers: empty

{"SessionId":-2,"Symbol":"MLGO","Time":"2025-02-21 17:24:14","Preclose":1.15,"Open":3.11,"High":7.28,"Low":5.18,"Close":5.9506,"Vol":7151145.0,"Value":43952332.235899925}

Partition: 0 Offset: 4607341498 Key: MLGO Timestamp: 2025-02-21 22:24:14.226 Headers: empty

{"SessionId":1,"Symbol":"MLGO","Time":"2025-02-21 16:00:02","Preclose":1.15,"Open":3.1301,"High":11.71,"Low":2.65,"Close":6.36,"Vol":529616617.0,"Value":3280413290.6889}

Partition: 0 Offset: 4607341499 Key: RDFN Timestamp: 2025-02-21 22:24:14.242 Headers: empty

{"SessionId":-2,"Symbol":"RDFN","Time":"2025-02-21 17:24:14","Preclose":8.64,"Open":8.64,"High":7.8793,"Low":7.8,"Close":7.8,"Vol":36306.0,"Value":283815.104399994}

Partition: 0 Offset: 4607341500 Key: RDFN Timestamp: 2025-02-21 22:24:14.242 Headers: empty

{"SessionId":1,"Symbol":"RDFN","Time":"2025-02-21 16:00:01","Preclose":8.64,"Open":8.66,"High":8.66,"Low":7.7,"Close":7.805,"Vol":9631458.0,"Value":76883304.9364}

Partition: 0 Offset: 4607341501 Key: SNOW Timestamp: 2025-02-21 22:24:14.263 Headers: empty

{"SessionId":-2,"Symbol":"SNOW","Time":"2025-02-21 17:24:14","Preclose":184.96,"Open":184.64,"High":177.9,"Low":176.16,"Close":177.3,"Vol":361841.0,"Value":64358937.546900034}

Partition: 0 Offset: 4607341502 Key: SNOW Timestamp: 2025-02-21 22:24:14.263 Headers: empty

{"SessionId":1,"Symbol":"SNOW","Time":"2025-02-21 16:00:00","Preclose":184.96,"Open":184.9,"High":185.93,"Low":176.3501,"Close":177.89,"Vol":5309828.0,"Value":952670493.1847}

Partition: 0 Offset: 4607341503 Key: MSTU Timestamp: 2025-02-21 22:24:14.263 Headers: empty

{"SessionId":-2,"Symbol":"MSTU","Time":"2025-02-21 17:24:14","Preclose":8.36,"Open":8.55,"High":7.19,"Low":7.12,"Close":7.16,"Vol":983695.0,"Value":7035884.363699973}

Partition: 0 Offset: 4607341504 Key: MSTU Timestamp: 2025-02-21 22:24:14.263 Headers: empty

{"SessionId":1,"Symbol":"MSTU","Time":"2025-02-21 16:00:00","Preclose":8.36,"Open":8.6,"High":8.63,"Low":7.11,"Close":7.14,"Vol":40436903.0,"Value":316223869.8372}

Partition: 0 Offset: 4607341505 Key: PLUG Timestamp: 2025-02-21 22:24:14.264 Headers: empty

{"SessionId":-2,"Symbol":"PLUG","Time":"2025-02-21 17:24:14","Preclose":1.75,"Open":1.72,"High":1.67,"Low":1.65,"Close":1.66,"Vol":457186.0,"Value":759968.0914000124}

Partition: 0 Offset: 4607341506 Key: PLUG Timestamp: 2025-02-21 22:24:14.264 Headers: empty

{"SessionId":1,"Symbol":"PLUG","Time":"2025-02-21 16:00:02","Preclose":1.75,"Open":1.74,"High":1.74,"Low":1.63,"Close":1.66,"Vol":66203036.0,"Value":110986449.1351}

Partition: 0 Offset: 4607341507 Key: OXY Timestamp: 2025-02-21 22:24:14.308 Headers: empty

{"SessionId":-2,"Symbol":"OXY","Time":"2025-02-21 17:24:14","Preclose":52.09,"Open":51.8,"High":50.52,"Low":50.42,"Close":50.43,"Vol":1539265.0,"Value":77610695.37469995}

Partition: 0 Offset: 4607341508 Key: OXY Timestamp: 2025-02-21 22:24:14.308 Headers: empty

{"SessionId":1,"Symbol":"OXY","Time":"2025-02-21 16:00:00","Preclose":52.09,"Open":51.8,"High":51.99,"Low":50.385,"Close":50.42,"Vol":13867016.0,"Value":707962056.9332}

Partition: 0 Offset: 4607341509 Key: SOXL Timestamp: 2025-02-21 22:24:14.324 Headers: empty

{"SessionId":-2,"Symbol":"SOXL","Time":"2025-02-21 17:24:14","Preclose":31.7,"Open":31.89,"High":28.88,"Low":28.74,"Close":28.85,"Vol":1029300.0,"Value":29647600.65869999}

Partition: 0 Offset: 4607341510 Key: SOXL Timestamp: 2025-02-21 22:24:14.324 Headers: empty

{"SessionId":1,"Symbol":"SOXL","Time":"2025-02-21 16:00:00","Preclose":31.7,"Open":31.905,"High":31.96,"Low":28.4,"Close":28.81,"Vol":61544009.0,"Value":1829371573.1795}

Partition: 0 Offset: 4607341511 Key: SNOW Timestamp: 2025-02-21 22:24:14.474 Headers: empty

{"SessionId":-2,"Symbol":"SNOW","Time":"2025-02-21 17:24:14","Preclose":184.96,"Open":184.64,"High":177.9,"Low":176.16,"Close":177.3,"Vol":361842.0,"Value":64359114.9569}

Partition: 0 Offset: 4607341512 Key: SNOW Timestamp: 2025-02-21 22:24:14.474 Headers: empty

{"SessionId":1,"Symbol":"SNOW","Time":"2025-02-21 16:00:00","Preclose":184.96,"Open":184.9,"High":185.93,"Low":176.3501,"Close":177.89,"Vol":5309829.0,"Value":952670670.5947}

Partition: 0 Offset: 4607341513 Key: BBAI Timestamp: 2025-02-21 22:24:14.492 Headers: empty

{"SessionId":-2,"Symbol":"BBAI","Time":"2025-02-21 17:24:14","Preclose":7.51,"Open":7.74,"High":6.88,"Low":6.77,"Close":6.84,"Vol":350840.0,"Value":2384414.856700003}

Partition: 0 Offset: 4607341514 Key: BBAI Timestamp: 2025-02-21 22:24:14.492 Headers: empty

{"SessionId":1,"Symbol":"BBAI","Time":"2025-02-21 16:00:02","Preclose":7.51,"Open":7.75,"High":7.88,"Low":6.7,"Close":6.79,"Vol":41142339.0,"Value":294167416.9161}

Partition: 0 Offset: 4607341515 Key: RGTI Timestamp: 2025-02-21 22:24:14.557 Headers: empty

{"SessionId":-2,"Symbol":"RGTI","Time":"2025-02-21 17:24:14","Preclose":11.47,"Open":11.59,"High":10.79,"Low":10.64,"Close":10.7299,"Vol":546546.0,"Value":5868582.7431999445}

Partition: 0 Offset: 4607341516 Key: RGTI Timestamp: 2025-02-21 22:24:14.557 Headers: empty

{"SessionId":1,"Symbol":"RGTI","Time":"2025-02-21 16:00:00","Preclose":11.47,"Open":11.585,"High":12.34,"Low":10.47,"Close":10.75,"Vol":84636282.0,"Value":951830505.9659}

Partition: 0 Offset: 4607341517 Key: CORZ Timestamp: 2025-02-21 22:24:14.557 Headers: empty

{"SessionId":-2,"Symbol":"CORZ","Time":"2025-02-21 17:24:14","Preclose":11.84,"Open":12.05,"High":10.91,"Low":10.72,"Close":10.87,"Vol":111289.0,"Value":1203406.6795000136}

Partition: 0 Offset: 4607341518 Key: CORZ Timestamp: 2025-02-21 22:24:14.557 Headers: empty

{"SessionId":1,"Symbol":"CORZ","Time":"2025-02-21 16:00:00","Preclose":11.84,"Open":12.05,"High":12.475,"Low":10.74,"Close":10.8,"Vol":13010613.0,"Value":147478231.4436}

Partition: 0 Offset: 4607341519 Key: CORZ Timestamp: 2025-02-21 22:24:14.557 Headers: empty

{"SessionId":-2,"Symbol":"CORZ","Time":"2025-02-21 17:24:14","Preclose":11.84,"Open":12.05,"High":10.91,"Low":10.72,"Close":10.8701,"Vol":111389.0,"Value":1204493.689500004}

Partition: 0 Offset: 4607341520 Key: CORZ Timestamp: 2025-02-21 22:24:14.557 Headers: empty

{"SessionId":1,"Symbol":"CORZ","Time":"2025-02-21 16:00:00","Preclose":11.84,"Open":12.05,"High":12.475,"Low":10.74,"Close":10.8,"Vol":13010713.0,"Value":147479318.4536}

Partition: 0 Offset: 4607341521 Key: NVDA Timestamp: 2025-02-21 22:24:14.569 Headers: empty

{"SessionId":-2,"Symbol":"NVDA","Time":"2025-02-21 17:24:14","Preclose":140.11,"Open":140.0,"High":135.15,"Low":134.04,"Close":134.9501,"Vol":8061139.0,"Value":1083606376.7591019}

Partition: 0 Offset: 4607341522 Key: NVDA Timestamp: 2025-02-21 22:24:14.569 Headers: empty

{"SessionId":1,"Symbol":"NVDA","Time":"2025-02-21 16:00:01","Preclose":140.11,"Open":140.04,"High":141.46,"Low":134.03,"Close":134.43,"Vol":226694173.0,"Value":31117775086.0526}

Partition: 0 Offset: 4607341523 Key: ADTX Timestamp: 2025-02-21 22:24:14.589 Headers: empty

{"SessionId":-2,"Symbol":"ADTX","Time":"2025-02-21 17:24:14","Preclose":0.1188,"Open":0.1195,"High":0.0944,"Low":0.084,"Close":0.0911,"Vol":8609867.0,"Value":758273.0535999984}

Partition: 0 Offset: 4607341524 Key: ADTX Timestamp: 2025-02-21 22:24:14.589 Headers: empty

{"SessionId":1,"Symbol":"ADTX","Time":"2025-02-21 16:00:00","Preclose":0.1188,"Open":0.1195,"High":0.133,"Low":0.0902,"Close":0.0915,"Vol":272083666.0,"Value":30881224.6104}

Partition: 0 Offset: 4607341525 Key: BURU Timestamp: 2025-02-21 22:24:14.589 Headers: empty

{"SessionId":-2,"Symbol":"BURU","Time":"2025-02-21 17:24:14","Preclose":0.2001,"Open":0.3042,"High":0.2933,"Low":0.246,"Close":0.2551,"Vol":3638559.0,"Value":949984.9546999931}

Partition: 0 Offset: 4607341526 Key: BURU Timestamp: 2025-02-21 22:24:14.589 Headers: empty

{"SessionId":1,"Symbol":"BURU","Time":"2025-02-21 16:00:00","Preclose":0.2001,"Open":0.3,"High":0.4949,"Low":0.271,"Close":0.288,"Vol":390427075.0,"Value":146716571.7757}

Partition: 0 Offset: 4607341527 Key: SOFI Timestamp: 2025-02-21 22:24:14.616 Headers: empty

{"SessionId":-2,"Symbol":"SOFI","Time":"2025-02-21 17:24:14","Preclose":15.56,"Open":15.55,"High":14.72,"Low":14.6499,"Close":14.72,"Vol":522819.0,"Value":7671987.282200098}

Partition: 0 Offset: 4607341528 Key: SOFI Timestamp: 2025-02-21 22:24:14.616 Headers: empty

{"SessionId":1,"Symbol":"SOFI","Time":"2025-02-21 16:00:00","Preclose":15.56,"Open":15.56,"High":15.56,"Low":14.58,"Close":14.67,"Vol":54481850.0,"Value":810678987.57}

Kafdrop

Topic Messages: prod-stock-us-statistics