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

Partition: 0 Offset: 4403569756 Key: GH Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"GH","Price":49.28,"Vol":100,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569757 Key: MNST Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"MNST","Price":51.28,"Vol":80,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569758 Key: WVE Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"WVE","Price":10.96,"Vol":43,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569759 Key: WVE Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"WVE","Price":10.96,"Vol":57,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569760 Key: MTCH Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"MTCH","Price":34.348,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569761 Key: JBL Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"JBL","Price":170.3,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569762 Key: MNST Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"MNST","Price":51.28,"Vol":20,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569763 Key: RVTY Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"RVTY","Price":113.022,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569764 Key: ARQT Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"ARQT","Price":12.9,"Vol":59,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569765 Key: ARQT Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"ARQT","Price":12.9,"Vol":53,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569766 Key: ARQT Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"ARQT","Price":12.9,"Vol":5,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569767 Key: ARQT Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"ARQT","Price":12.9,"Vol":33,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569768 Key: ARQT Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"ARQT","Price":12.9,"Vol":90,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569769 Key: MUFG Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"MUFG","Price":13.1,"Vol":100,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569770 Key: XLF Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"XLF","Price":51.9886,"Vol":100,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569771 Key: WRBY Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"WRBY","Price":25.06,"Vol":200,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569772 Key: SPXU Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"SPXU","Price":20.0401,"Vol":2500,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569773 Key: GPN Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"GPN","Price":106.6454,"Vol":100,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569774 Key: RXRX Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"RXRX","Price":11.275,"Vol":10,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569775 Key: MNST Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"MNST","Price":51.285,"Vol":5,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569776 Key: VRDN Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"VRDN","Price":16.05,"Vol":1,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569777 Key: VRDN Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"VRDN","Price":16.05,"Vol":100,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569778 Key: VRDN Timestamp: 2025-02-19 17:55:58.753 Headers: empty

{"Symbol":"VRDN","Price":16.05,"Vol":100,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569779 Key: VRDN Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VRDN","Price":16.05,"Vol":10,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569780 Key: GH Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"GH","Price":49.29,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569781 Key: VRDN Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VRDN","Price":16.04,"Vol":22,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569782 Key: VRDN Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VRDN","Price":16.04,"Vol":3,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569783 Key: J Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"J","Price":129.705,"Vol":4,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569784 Key: JBLU Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"JBLU","Price":7.39,"Vol":195,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569785 Key: GSK Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"GSK","Price":36.425,"Vol":3,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569786 Key: AGI Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"AGI","Price":22.52,"Vol":10,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569787 Key: XME Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"XME","Price":60.79,"Vol":22,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569788 Key: RARE Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"RARE","Price":43.985,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569789 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.47,"Vol":25,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569790 Key: FCF Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"FCF","Price":16.3225,"Vol":77,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569791 Key: GDX Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"GDX","Price":41.305,"Vol":5,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569792 Key: XLC Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"XLC","Price":104.7641,"Vol":25,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569793 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.47,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569794 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.47,"Vol":75,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569795 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.47,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569796 Key: RXRX Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"RXRX","Price":11.275,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569797 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.47,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569798 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.4555,"Vol":21,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569799 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.48,"Vol":25,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569800 Key: MRNA Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MRNA","Price":36.47,"Vol":61,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569801 Key: MRNA Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MRNA","Price":36.47,"Vol":7,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569802 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.48,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569803 Key: MCHP Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"MCHP","Price":62.48,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569804 Key: ACAD Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"ACAD","Price":19.9,"Vol":100,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569805 Key: ACAD Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"ACAD","Price":19.9,"Vol":57,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569806 Key: ACAD Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"ACAD","Price":19.9,"Vol":42,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569807 Key: ACAD Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"ACAD","Price":19.9,"Vol":20,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569808 Key: VAC Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VAC","Price":89.76,"Vol":15,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569809 Key: VAC Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VAC","Price":89.76,"Vol":15,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569810 Key: VAC Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VAC","Price":89.76,"Vol":1,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569811 Key: VAC Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VAC","Price":89.76,"Vol":15,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569812 Key: CHCT Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"CHCT","Price":18.52,"Vol":41,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569813 Key: PLTR Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"PLTR","Price":123.76,"Vol":87,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569814 Key: CHCT Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"CHCT","Price":18.52,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569815 Key: H Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"H","Price":145.6749,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569816 Key: CI Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"CI","Price":298.7901,"Vol":2,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569817 Key: VKTX Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VKTX","Price":33.46,"Vol":600,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569818 Key: VKTX Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"VKTX","Price":33.46,"Vol":30,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569819 Key: ABBV Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"ABBV","Price":197.8543,"Vol":19,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569820 Key: ABBV Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"ABBV","Price":197.8543,"Vol":8,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569821 Key: LTH Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"LTH","Price":33.4525,"Vol":2,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569822 Key: DE Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"DE","Price":512.5006,"Vol":1,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569823 Key: DE Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"DE","Price":512.5006,"Vol":1,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569824 Key: LABU Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"LABU","Price":94.2,"Vol":2,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569825 Key: BWA Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"BWA","Price":29.663,"Vol":29,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569826 Key: TGTX Timestamp: 2025-02-19 17:55:58.757 Headers: empty

{"Symbol":"TGTX","Price":31.02,"Vol":42,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569827 Key: FIVN Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"FIVN","Price":41.942,"Vol":1500,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569828 Key: CSCO Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"CSCO","Price":64.6826,"Vol":1,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569829 Key: FIVN Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"FIVN","Price":41.96,"Vol":100,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569830 Key: GH Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"GH","Price":49.28,"Vol":38,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569831 Key: MPW Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"MPW","Price":5.005,"Vol":14,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569832 Key: MARA Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"MARA","Price":16.0775,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569833 Key: MFA Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"MFA","Price":10.265,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569834 Key: UA Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"UA","Price":6.6535,"Vol":30,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569835 Key: KURA Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"KURA","Price":8.1,"Vol":100,"Time":"2025-02-19 12:55:58","Side":2,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569836 Key: MLCO Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"MLCO","Price":6.055,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569837 Key: OEF Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"OEF","Price":299.6084,"Vol":5,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569838 Key: BDC Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"BDC","Price":114.9189,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569839 Key: DIS Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"DIS","Price":111.2098,"Vol":3,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569840 Key: PI Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"PI","Price":104.54,"Vol":2,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569841 Key: RVT Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"RVT","Price":16.19,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569842 Key: IIIN Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"IIIN","Price":30.67,"Vol":2,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569843 Key: DIS Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"DIS","Price":111.21,"Vol":90,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569844 Key: RIVN Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"RIVN","Price":14.205,"Vol":3,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569845 Key: KOS Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"KOS","Price":3.4195,"Vol":1696,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569846 Key: QNST Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"QNST","Price":22.4959,"Vol":9,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569847 Key: WEC Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"WEC","Price":102.975,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569848 Key: BMRN Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"BMRN","Price":64.945,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569849 Key: KOS Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"KOS","Price":3.4194,"Vol":21,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569850 Key: AAOI Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"AAOI","Price":28.0343,"Vol":6,"Time":"2025-02-19 12:55:58","Side":1,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569851 Key: GVA Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"GVA","Price":86.81,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569852 Key: HIBL Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"HIBL","Price":50.9,"Vol":100,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569853 Key: RIVN Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"RIVN","Price":14.205,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569854 Key: AMP Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"AMP","Price":543.28,"Vol":1,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4403569855 Key: RVTY Timestamp: 2025-02-19 17:55:58.758 Headers: empty

{"Symbol":"RVTY","Price":113.03,"Vol":2,"Time":"2025-02-19 12:55:58","Side":0,"TradeType":"","SessionId":1}

Partition: 0 Offset: 4558551754 Key: RETO Timestamp: 2025-02-21 22:07:52.176 Headers: empty

{"Symbol":"RETO","Price":1.8699,"Vol":500,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551755 Key: RETO Timestamp: 2025-02-21 22:07:52.177 Headers: empty

{"Symbol":"RETO","Price":1.8699,"Vol":300,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551756 Key: HIMS Timestamp: 2025-02-21 22:07:52.229 Headers: empty

{"Symbol":"HIMS","Price":48.62,"Vol":5,"Time":"2025-02-21 17:07:52","Side":2,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551757 Key: STEM Timestamp: 2025-02-21 22:07:52.235 Headers: empty

{"Symbol":"STEM","Price":0.57,"Vol":5,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551758 Key: RETO Timestamp: 2025-02-21 22:07:52.245 Headers: empty

{"Symbol":"RETO","Price":1.8601,"Vol":10,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551759 Key: RETO Timestamp: 2025-02-21 22:07:52.245 Headers: empty

{"Symbol":"RETO","Price":1.86,"Vol":100,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551760 Key: RETO Timestamp: 2025-02-21 22:07:52.337 Headers: empty

{"Symbol":"RETO","Price":1.86,"Vol":1250,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551761 Key: UVIX Timestamp: 2025-02-21 22:07:52.337 Headers: empty

{"Symbol":"UVIX","Price":29.8308,"Vol":9,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551762 Key: RETO Timestamp: 2025-02-21 22:07:52.338 Headers: empty

{"Symbol":"RETO","Price":1.86,"Vol":850,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551763 Key: RETO Timestamp: 2025-02-21 22:07:52.395 Headers: empty

{"Symbol":"RETO","Price":1.86,"Vol":400,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551764 Key: RETO Timestamp: 2025-02-21 22:07:52.395 Headers: empty

{"Symbol":"RETO","Price":1.8602,"Vol":1800,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551765 Key: GXAI Timestamp: 2025-02-21 22:07:52.395 Headers: empty

{"Symbol":"GXAI","Price":1.4694,"Vol":30,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551766 Key: SERV Timestamp: 2025-02-21 22:07:52.406 Headers: empty

{"Symbol":"SERV","Price":11.9696,"Vol":7,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551767 Key: CELH Timestamp: 2025-02-21 22:07:52.417 Headers: empty

{"Symbol":"CELH","Price":32.3018,"Vol":25,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551768 Key: MSFT Timestamp: 2025-02-21 22:07:52.507 Headers: empty

{"Symbol":"MSFT","Price":407.7,"Vol":1,"Time":"2025-02-21 17:07:52","Side":2,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551769 Key: MLGO Timestamp: 2025-02-21 22:07:52.557 Headers: empty

{"Symbol":"MLGO","Price":5.91,"Vol":20,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551770 Key: LUNR Timestamp: 2025-02-21 22:07:52.606 Headers: empty

{"Symbol":"LUNR","Price":18.22,"Vol":100,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551771 Key: HON Timestamp: 2025-02-21 22:07:52.634 Headers: empty

{"Symbol":"HON","Price":212.1363,"Vol":3,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551772 Key: RIOT Timestamp: 2025-02-21 22:07:52.640 Headers: empty

{"Symbol":"RIOT","Price":10.55,"Vol":1,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551773 Key: RETO Timestamp: 2025-02-21 22:07:52.678 Headers: empty

{"Symbol":"RETO","Price":1.8698,"Vol":100,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551774 Key: IBM Timestamp: 2025-02-21 22:07:52.728 Headers: empty

{"Symbol":"IBM","Price":261.21,"Vol":10,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551775 Key: ORIS Timestamp: 2025-02-21 22:07:52.728 Headers: empty

{"Symbol":"ORIS","Price":1.42,"Vol":10,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551776 Key: CHSN Timestamp: 2025-02-21 22:07:52.728 Headers: empty

{"Symbol":"CHSN","Price":0.34,"Vol":200,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551777 Key: NVDA Timestamp: 2025-02-21 22:07:52.736 Headers: empty

{"Symbol":"NVDA","Price":134.455,"Vol":1,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551778 Key: RETO Timestamp: 2025-02-21 22:07:52.791 Headers: empty

{"Symbol":"RETO","Price":1.87,"Vol":53,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551779 Key: NVDA Timestamp: 2025-02-21 22:07:52.802 Headers: empty

{"Symbol":"NVDA","Price":134.455,"Vol":1,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551780 Key: PINS Timestamp: 2025-02-21 22:07:52.845 Headers: empty

{"Symbol":"PINS","Price":37.62,"Vol":299,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551781 Key: PINS Timestamp: 2025-02-21 22:07:52.845 Headers: empty

{"Symbol":"PINS","Price":37.6,"Vol":1,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551782 Key: UNH Timestamp: 2025-02-21 22:07:52.922 Headers: empty

{"Symbol":"UNH","Price":466.7,"Vol":1,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551783 Key: TSLL Timestamp: 2025-02-21 22:07:52.922 Headers: empty

{"Symbol":"TSLL","Price":18.0997,"Vol":2,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551784 Key: QLD Timestamp: 2025-02-21 22:07:52.930 Headers: empty

{"Symbol":"QLD","Price":113.03,"Vol":5,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551785 Key: CEG Timestamp: 2025-02-21 22:07:53.047 Headers: empty

{"Symbol":"CEG","Price":286.25,"Vol":1,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551786 Key: MSTR Timestamp: 2025-02-21 22:07:53.066 Headers: empty

{"Symbol":"MSTR","Price":300.486,"Vol":30,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551787 Key: TSLA Timestamp: 2025-02-21 22:07:53.089 Headers: empty

{"Symbol":"TSLA","Price":337.6,"Vol":4,"Time":"2025-02-21 17:07:52","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551788 Key: CNEY Timestamp: 2025-02-21 22:07:53.089 Headers: empty

{"Symbol":"CNEY","Price":0.2898,"Vol":22,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551789 Key: RXRX Timestamp: 2025-02-21 22:07:53.155 Headers: empty

{"Symbol":"RXRX","Price":9.2699,"Vol":50,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551790 Key: TQQQ Timestamp: 2025-02-21 22:07:53.165 Headers: empty

{"Symbol":"TQQQ","Price":83.4897,"Vol":6,"Time":"2025-02-21 17:07:52","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551791 Key: TSLA Timestamp: 2025-02-21 22:07:53.190 Headers: empty

{"Symbol":"TSLA","Price":337.59,"Vol":50,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551792 Key: PLUG Timestamp: 2025-02-21 22:07:53.211 Headers: empty

{"Symbol":"PLUG","Price":1.665,"Vol":1,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551793 Key: HIMS Timestamp: 2025-02-21 22:07:53.240 Headers: empty

{"Symbol":"HIMS","Price":48.68,"Vol":5,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551794 Key: SPHY Timestamp: 2025-02-21 22:07:53.304 Headers: empty

{"Symbol":"SPHY","Price":23.74,"Vol":400,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551795 Key: SPHY Timestamp: 2025-02-21 22:07:53.304 Headers: empty

{"Symbol":"SPHY","Price":23.7401,"Vol":400,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551796 Key: HOLO Timestamp: 2025-02-21 22:07:53.304 Headers: empty

{"Symbol":"HOLO","Price":1.43,"Vol":68,"Time":"2025-02-21 17:07:53","Side":2,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551797 Key: JOBY Timestamp: 2025-02-21 22:07:53.315 Headers: empty

{"Symbol":"JOBY","Price":7.01,"Vol":1,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551798 Key: SPXL Timestamp: 2025-02-21 22:07:53.315 Headers: empty

{"Symbol":"SPXL","Price":176.6,"Vol":5,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551799 Key: GLD Timestamp: 2025-02-21 22:07:53.315 Headers: empty

{"Symbol":"GLD","Price":270.8,"Vol":35,"Time":"2025-02-21 17:07:53","Side":2,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551800 Key: MLGO Timestamp: 2025-02-21 22:07:53.353 Headers: empty

{"Symbol":"MLGO","Price":5.94,"Vol":478,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551801 Key: RETO Timestamp: 2025-02-21 22:07:53.373 Headers: empty

{"Symbol":"RETO","Price":1.8601,"Vol":25,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551802 Key: BABA Timestamp: 2025-02-21 22:07:53.374 Headers: empty

{"Symbol":"BABA","Price":143.54,"Vol":500,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551803 Key: BABA Timestamp: 2025-02-21 22:07:53.374 Headers: empty

{"Symbol":"BABA","Price":143.5995,"Vol":11,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551804 Key: HOOD Timestamp: 2025-02-21 22:07:53.541 Headers: empty

{"Symbol":"HOOD","Price":51.61,"Vol":50,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551805 Key: SOXS Timestamp: 2025-02-21 22:07:53.591 Headers: empty

{"Symbol":"SOXS","Price":18.89,"Vol":5,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551806 Key: PLTR Timestamp: 2025-02-21 22:07:53.612 Headers: empty

{"Symbol":"PLTR","Price":100.9597,"Vol":2,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551807 Key: RETO Timestamp: 2025-02-21 22:07:53.612 Headers: empty

{"Symbol":"RETO","Price":1.8601,"Vol":100,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551808 Key: PLTU Timestamp: 2025-02-21 22:07:53.612 Headers: empty

{"Symbol":"PLTU","Price":44.18,"Vol":8,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551809 Key: BABA Timestamp: 2025-02-21 22:07:53.674 Headers: empty

{"Symbol":"BABA","Price":143.5995,"Vol":1,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551810 Key: TSLA Timestamp: 2025-02-21 22:07:53.674 Headers: empty

{"Symbol":"TSLA","Price":337.6,"Vol":45,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551811 Key: RETO Timestamp: 2025-02-21 22:07:53.703 Headers: empty

{"Symbol":"RETO","Price":1.8602,"Vol":300,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551812 Key: F Timestamp: 2025-02-21 22:07:53.703 Headers: empty

{"Symbol":"F","Price":9.28,"Vol":2,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551813 Key: MFI Timestamp: 2025-02-21 22:07:53.713 Headers: empty

{"Symbol":"MFI","Price":0.71,"Vol":250,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551814 Key: PLTR Timestamp: 2025-02-21 22:07:53.713 Headers: empty

{"Symbol":"PLTR","Price":100.96,"Vol":3,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551815 Key: NXU Timestamp: 2025-02-21 22:07:53.714 Headers: empty

{"Symbol":"NXU","Price":0.2981,"Vol":2000,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551816 Key: MSTX Timestamp: 2025-02-21 22:07:53.741 Headers: empty

{"Symbol":"MSTX","Price":33.87,"Vol":1,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551817 Key: SY Timestamp: 2025-02-21 22:07:53.782 Headers: empty

{"Symbol":"SY","Price":0.9899,"Vol":2,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551818 Key: TSLA Timestamp: 2025-02-21 22:07:53.782 Headers: empty

{"Symbol":"TSLA","Price":337.6,"Vol":7,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551819 Key: TSLA Timestamp: 2025-02-21 22:07:53.782 Headers: empty

{"Symbol":"TSLA","Price":337.6,"Vol":50,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551820 Key: TSLA Timestamp: 2025-02-21 22:07:53.783 Headers: empty

{"Symbol":"TSLA","Price":337.6,"Vol":43,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551821 Key: F Timestamp: 2025-02-21 22:07:53.871 Headers: empty

{"Symbol":"F","Price":9.275,"Vol":1,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551822 Key: SOXS Timestamp: 2025-02-21 22:07:53.879 Headers: empty

{"Symbol":"SOXS","Price":18.8704,"Vol":20,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551823 Key: INTC Timestamp: 2025-02-21 22:07:53.879 Headers: empty

{"Symbol":"INTC","Price":24.89,"Vol":50,"Time":"2025-02-21 17:07:53","Side":2,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551824 Key: PLTR Timestamp: 2025-02-21 22:07:53.879 Headers: empty

{"Symbol":"PLTR","Price":100.9597,"Vol":4,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551825 Key: NKGN Timestamp: 2025-02-21 22:07:53.951 Headers: empty

{"Symbol":"NKGN","Price":0.5205,"Vol":50,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551826 Key: MSFT Timestamp: 2025-02-21 22:07:53.951 Headers: empty

{"Symbol":"MSFT","Price":407.78,"Vol":1,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551827 Key: RETO Timestamp: 2025-02-21 22:07:53.966 Headers: empty

{"Symbol":"RETO","Price":1.86,"Vol":100,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551828 Key: MARA Timestamp: 2025-02-21 22:07:54.055 Headers: empty

{"Symbol":"MARA","Price":14.8297,"Vol":1,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551829 Key: AAL Timestamp: 2025-02-21 22:07:54.090 Headers: empty

{"Symbol":"AAL","Price":15.3,"Vol":1,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551830 Key: NBIS Timestamp: 2025-02-21 22:07:54.090 Headers: empty

{"Symbol":"NBIS","Price":40.05,"Vol":2,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551831 Key: MLGO Timestamp: 2025-02-21 22:07:54.102 Headers: empty

{"Symbol":"MLGO","Price":5.9391,"Vol":3,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551832 Key: BBAI Timestamp: 2025-02-21 22:07:54.140 Headers: empty

{"Symbol":"BBAI","Price":6.82,"Vol":311,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551833 Key: PLTR Timestamp: 2025-02-21 22:07:54.140 Headers: empty

{"Symbol":"PLTR","Price":100.955,"Vol":1,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551834 Key: RETO Timestamp: 2025-02-21 22:07:54.141 Headers: empty

{"Symbol":"RETO","Price":1.87,"Vol":294,"Time":"2025-02-21 17:07:53","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551835 Key: OCEA Timestamp: 2025-02-21 22:07:54.141 Headers: empty

{"Symbol":"OCEA","Price":0.1258,"Vol":100,"Time":"2025-02-21 17:07:53","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551836 Key: MLGO Timestamp: 2025-02-21 22:07:54.336 Headers: empty

{"Symbol":"MLGO","Price":5.9109,"Vol":10,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551837 Key: STAI Timestamp: 2025-02-21 22:07:54.336 Headers: empty

{"Symbol":"STAI","Price":3.24,"Vol":100,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551838 Key: MLGO Timestamp: 2025-02-21 22:07:54.336 Headers: empty

{"Symbol":"MLGO","Price":5.9394,"Vol":77,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551839 Key: VOO Timestamp: 2025-02-21 22:07:54.398 Headers: empty

{"Symbol":"VOO","Price":551.845,"Vol":1,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551840 Key: SEDG Timestamp: 2025-02-21 22:07:54.398 Headers: empty

{"Symbol":"SEDG","Price":17.29,"Vol":15,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551841 Key: PLTU Timestamp: 2025-02-21 22:07:54.398 Headers: empty

{"Symbol":"PLTU","Price":44.1996,"Vol":1,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551842 Key: XLI Timestamp: 2025-02-21 22:07:54.626 Headers: empty

{"Symbol":"XLI","Price":134.97,"Vol":1900,"Time":"2025-02-21 17:07:54","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551843 Key: XLI Timestamp: 2025-02-21 22:07:54.626 Headers: empty

{"Symbol":"XLI","Price":135.0,"Vol":100,"Time":"2025-02-21 17:07:54","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551844 Key: TEM Timestamp: 2025-02-21 22:07:54.637 Headers: empty

{"Symbol":"TEM","Price":68.75,"Vol":3,"Time":"2025-02-21 17:07:54","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551845 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.66,"Vol":787,"Time":"2025-02-21 17:07:54","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551846 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.66,"Vol":3,"Time":"2025-02-21 17:07:54","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551847 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.66,"Vol":5,"Time":"2025-02-21 17:07:54","Side":1,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551848 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.65,"Vol":150,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551849 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.65,"Vol":100,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551850 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.65,"Vol":25,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551851 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.65,"Vol":57,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551852 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.65,"Vol":10,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551853 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.65,"Vol":1,"Time":"2025-02-21 17:07:54","Side":0,"TradeType":"","SessionId":-2}

Partition: 0 Offset: 4558551854 Key: RGTI Timestamp: 2025-02-21 22:07:54.642 Headers: empty

{"Symbol":"RGTI","Price":10.64,"Vol":5,"Time":"2025-02-21 17:07:54","Side":2,"TradeType":"","SessionId":-2}

Kafdrop

Topic Messages: prod-stock-us-tos