Topic Messages: qa-stock-hk-statistics

Partition: 0   Offset: 261911023   Key: 09988   Timestamp: 2025-02-19 05:15:55.374 Headers: empty
  
{"Symbol":"09988","SharesTraded":87588643,"Turnover":10867779415.015,"HighPrice":125.4,"LowPrice":122.3,"LastPrice":124.5,"OpenPrice":123.7,"ShortSellSharesTraded":12359600,"ShortSellTurnover":1533666430000.0,"SendTime":"2025-02-19T05:15:55.299Z"}
Partition: 0   Offset: 261911024   Key: 00968   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"00968","SharesTraded":34200780,"Turnover":117865423.4,"HighPrice":3.54,"LowPrice":3.39,"LastPrice":3.53,"OpenPrice":3.43,"ShortSellSharesTraded":6804000,"ShortSellTurnover":23379440000.0,"SendTime":"2025-02-19T05:15:55.308Z"}
Partition: 0   Offset: 261911025   Key: 28010   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28010","SharesTraded":840520000,"Turnover":28576440.0,"HighPrice":0.034,"LowPrice":0.033,"LastPrice":0.034,"OpenPrice":0.034,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.015Z"}
Partition: 0   Offset: 261911026   Key: 03433   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"03433","SharesTraded":40650,"Turnover":2805954.0,"HighPrice":69.3,"LowPrice":68.88,"LastPrice":68.92,"OpenPrice":69.3,"ShortSellSharesTraded":430,"ShortSellTurnover":29704400.0,"SendTime":"2025-02-19T05:15:54.015Z"}
Partition: 0   Offset: 261911027   Key: 28012   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28012","SharesTraded":100000,"Turnover":6800.0,"HighPrice":0.068,"LowPrice":0.068,"LastPrice":0.068,"OpenPrice":0.068,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.015Z"}
Partition: 0   Offset: 261911028   Key: 06680   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"06680","SharesTraded":15676186,"Turnover":200843450.8,"HighPrice":14.2,"LowPrice":11.2,"LastPrice":13.6,"OpenPrice":11.2,"ShortSellSharesTraded":188800,"ShortSellTurnover":2357176000.0,"SendTime":"2025-02-19T05:15:55.328Z"}
Partition: 0   Offset: 261911029   Key: 09901   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"09901","SharesTraded":1903934,"Turnover":80530563.2,"HighPrice":42.7,"LowPrice":41.85,"LastPrice":42.2,"OpenPrice":42.2,"ShortSellSharesTraded":178400,"ShortSellTurnover":7553655000.0,"SendTime":"2025-02-19T05:15:55.329Z"}
Partition: 0   Offset: 261911030   Key: 01988   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"01988","SharesTraded":18613048,"Turnover":69550056.2,"HighPrice":3.78,"LowPrice":3.71,"LastPrice":3.71,"OpenPrice":3.75,"ShortSellSharesTraded":1705500,"ShortSellTurnover":6380350000.0,"SendTime":"2025-02-19T05:15:55.329Z"}
Partition: 0   Offset: 261911031   Key: 03437   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"03437","SharesTraded":82300,"Turnover":748802.55,"HighPrice":9.1,"LowPrice":9.055,"LastPrice":9.09,"OpenPrice":9.07,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.026Z"}
Partition: 0   Offset: 261911032   Key: 28016   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28016","SharesTraded":8135000,"Turnover":351555.0,"HighPrice":0.049,"LowPrice":0.041,"LastPrice":0.044,"OpenPrice":0.044,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.026Z"}
Partition: 0   Offset: 261911033   Key: 03439   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"03439","SharesTraded":49000,"Turnover":580470.0,"HighPrice":11.89,"LowPrice":11.81,"LastPrice":11.85,"OpenPrice":11.86,"ShortSellSharesTraded":800,"ShortSellTurnover":9488000.0,"SendTime":"2025-02-19T05:15:54.026Z"}
Partition: 0   Offset: 261911034   Key: 00992   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"00992","SharesTraded":63677229,"Turnover":789409737.04,"HighPrice":12.58,"LowPrice":12.08,"LastPrice":12.44,"OpenPrice":12.34,"ShortSellSharesTraded":13464000,"ShortSellTurnover":166764600000.0,"SendTime":"2025-02-19T05:15:55.338Z"}
Partition: 0   Offset: 261911035   Key: 28017   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28017","SharesTraded":80000,"Turnover":9410.0,"HighPrice":0.125,"LowPrice":0.111,"LastPrice":0.125,"OpenPrice":0.111,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911036   Key: 03440   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"03440","SharesTraded":6500,"Turnover":356830.0,"HighPrice":54.9,"LowPrice":54.88,"LastPrice":54.88,"OpenPrice":54.9,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911037   Key: 28019   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28019","SharesTraded":1680000,"Turnover":36380.0,"HighPrice":0.023,"LowPrice":0.021,"LastPrice":0.021,"OpenPrice":0.023,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911038   Key: 28020   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28020","SharesTraded":6330000,"Turnover":178390.0,"HighPrice":0.031,"LowPrice":0.027,"LastPrice":0.027,"OpenPrice":0.029,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911039   Key: 28021   Timestamp: 2025-02-19 05:15:55.375 Headers: empty
  
{"Symbol":"28021","SharesTraded":3921620000,"Turnover":311536240.0,"HighPrice":0.085,"LowPrice":0.072,"LastPrice":0.083,"OpenPrice":0.074,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911040   Key: 28022   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28022","SharesTraded":1786890000,"Turnover":102840510.0,"HighPrice":0.064,"LowPrice":0.054,"LastPrice":0.062,"OpenPrice":0.059,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911041   Key: 28023   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28023","SharesTraded":3878370000,"Turnover":197918880.0,"HighPrice":0.055,"LowPrice":0.047,"LastPrice":0.054,"OpenPrice":0.048,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911042   Key: 28024   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28024","SharesTraded":14410000,"Turnover":540290.0,"HighPrice":0.04,"LowPrice":0.034,"LastPrice":0.039,"OpenPrice":0.036,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.037Z"}
Partition: 0   Offset: 261911043   Key: 28025   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28025","SharesTraded":2310000,"Turnover":42380.0,"HighPrice":0.02,"LowPrice":0.018,"LastPrice":0.018,"OpenPrice":0.02,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.048Z"}
Partition: 0   Offset: 261911044   Key: 28026   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28026","SharesTraded":1145950000,"Turnover":41521890.0,"HighPrice":0.039,"LowPrice":0.033,"LastPrice":0.033,"OpenPrice":0.038,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.048Z"}
Partition: 0   Offset: 261911045   Key: 28027   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28027","SharesTraded":900700000,"Turnover":41397020.0,"HighPrice":0.048,"LowPrice":0.041,"LastPrice":0.041,"OpenPrice":0.047,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.048Z"}
Partition: 0   Offset: 261911046   Key: 28028   Timestamp: 2025-02-19 05:15:55.376 Headers: empty
  
{"Symbol":"28028","SharesTraded":550000,"Turnover":104425.0,"HighPrice":0.197,"LowPrice":0.185,"LastPrice":0.185,"OpenPrice":0.195,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.048Z"}
Partition: 0   Offset: 261911047   Key: 03450   Timestamp: 2025-02-19 05:15:55.378 Headers: empty
  
{"Symbol":"03450","SharesTraded":50,"Turnover":2730.0,"HighPrice":54.6,"LowPrice":54.6,"LastPrice":54.6,"OpenPrice":54.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.059Z"}
Partition: 0   Offset: 261911048   Key: 28029   Timestamp: 2025-02-19 05:15:55.378 Headers: empty
  
{"Symbol":"28029","SharesTraded":350000,"Turnover":42600.0,"HighPrice":0.123,"LowPrice":0.114,"LastPrice":0.123,"OpenPrice":0.114,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.059Z"}
Partition: 0   Offset: 261911049   Key: 28030   Timestamp: 2025-02-19 05:15:55.378 Headers: empty
  
{"Symbol":"28030","SharesTraded":3180000,"Turnover":115320.0,"HighPrice":0.038,"LowPrice":0.035,"LastPrice":0.037,"OpenPrice":0.037,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.059Z"}
Partition: 0   Offset: 261911050   Key: 06680   Timestamp: 2025-02-19 05:15:55.379 Headers: empty
  
{"Symbol":"06680","SharesTraded":15676786,"Turnover":200851586.8,"HighPrice":14.2,"LowPrice":11.2,"LastPrice":13.56,"OpenPrice":11.2,"ShortSellSharesTraded":188800,"ShortSellTurnover":2357176000.0,"SendTime":"2025-02-19T05:15:55.368Z"}
Partition: 0   Offset: 261911051   Key: 02800   Timestamp: 2025-02-19 05:15:55.379 Headers: empty
  
{"Symbol":"02800","SharesTraded":504371293,"Turnover":11638116438.86,"HighPrice":23.2,"LowPrice":22.84,"LastPrice":23.16,"OpenPrice":23.0,"ShortSellSharesTraded":141290500,"ShortSellTurnover":3260231170000.0,"SendTime":"2025-02-19T05:15:55.369Z"}
Partition: 0   Offset: 261911052   Key: 03454   Timestamp: 2025-02-19 05:15:55.395 Headers: empty
  
{"Symbol":"03454","SharesTraded":6300,"Turnover":56185.0,"HighPrice":9.0,"LowPrice":8.91,"LastPrice":8.92,"OpenPrice":9.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.07Z"}
Partition: 0   Offset: 261911053   Key: 28033   Timestamp: 2025-02-19 05:15:55.395 Headers: empty
  
{"Symbol":"28033","SharesTraded":3216000,"Turnover":164277.0,"HighPrice":0.053,"LowPrice":0.05,"LastPrice":0.051,"OpenPrice":0.052,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.07Z"}
Partition: 0   Offset: 261911054   Key: 28035   Timestamp: 2025-02-19 05:15:55.395 Headers: empty
  
{"Symbol":"28035","SharesTraded":2900000,"Turnover":243350.0,"HighPrice":0.094,"LowPrice":0.08,"LastPrice":0.082,"OpenPrice":0.094,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.07Z"}
Partition: 0   Offset: 261911055   Key: 52615   Timestamp: 2025-02-19 05:15:55.395 Headers: empty
  
{"Symbol":"52615","SharesTraded":550000,"Turnover":72900.0,"HighPrice":0.14,"LowPrice":0.12,"LastPrice":0.124,"OpenPrice":0.137,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.07Z"}
Partition: 0   Offset: 261911056   Key: 28037   Timestamp: 2025-02-19 05:15:55.395 Headers: empty
  
{"Symbol":"28037","SharesTraded":670000,"Turnover":9370.0,"HighPrice":0.014,"LowPrice":0.013,"LastPrice":0.014,"OpenPrice":0.013,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.07Z"}
Partition: 0   Offset: 261911057   Key: 28040   Timestamp: 2025-02-19 05:15:55.406 Headers: empty
  
{"Symbol":"28040","SharesTraded":5100000,"Turnover":87100.0,"HighPrice":0.021,"LowPrice":0.017,"LastPrice":0.017,"OpenPrice":0.021,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.081Z"}
Partition: 0   Offset: 261911058   Key: 28042   Timestamp: 2025-02-19 05:15:55.406 Headers: empty
  
{"Symbol":"28042","SharesTraded":34930000,"Turnover":1860200.0,"HighPrice":0.06,"LowPrice":0.05,"LastPrice":0.051,"OpenPrice":0.059,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.081Z"}
Partition: 0   Offset: 261911059   Key: 28045   Timestamp: 2025-02-19 05:15:55.406 Headers: empty
  
{"Symbol":"28045","SharesTraded":5360000,"Turnover":610180.0,"HighPrice":0.125,"LowPrice":0.105,"LastPrice":0.121,"OpenPrice":0.125,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.081Z"}
Partition: 0   Offset: 261911060   Key: 28046   Timestamp: 2025-02-19 05:15:55.406 Headers: empty
  
{"Symbol":"28046","SharesTraded":10425000,"Turnover":319340.0,"HighPrice":0.034,"LowPrice":0.025,"LastPrice":0.032,"OpenPrice":0.03,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.081Z"}
Partition: 0   Offset: 261911061   Key: 09901   Timestamp: 2025-02-19 05:15:55.409 Headers: empty
  
{"Symbol":"09901","SharesTraded":1904034,"Turnover":80534788.2,"HighPrice":42.7,"LowPrice":41.85,"LastPrice":42.25,"OpenPrice":42.2,"ShortSellSharesTraded":178400,"ShortSellTurnover":7553655000.0,"SendTime":"2025-02-19T05:15:55.388Z"}
Partition: 0   Offset: 261911062   Key: 28047   Timestamp: 2025-02-19 05:15:55.418 Headers: empty
  
{"Symbol":"28047","SharesTraded":2710000,"Turnover":36630.0,"HighPrice":0.015,"LowPrice":0.013,"LastPrice":0.013,"OpenPrice":0.013,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.092Z"}
Partition: 0   Offset: 261911063   Key: 28049   Timestamp: 2025-02-19 05:15:55.418 Headers: empty
  
{"Symbol":"28049","SharesTraded":14480000,"Turnover":1094920.0,"HighPrice":0.08,"LowPrice":0.07,"LastPrice":0.079,"OpenPrice":0.079,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.092Z"}
Partition: 0   Offset: 261911064   Key: 28048   Timestamp: 2025-02-19 05:15:55.418 Headers: empty
  
{"Symbol":"28048","SharesTraded":25780000,"Turnover":1434110.0,"HighPrice":0.06,"LowPrice":0.05,"LastPrice":0.058,"OpenPrice":0.056,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.092Z"}
Partition: 0   Offset: 261911065   Key: 28050   Timestamp: 2025-02-19 05:15:55.418 Headers: empty
  
{"Symbol":"28050","SharesTraded":1180000,"Turnover":371750.0,"HighPrice":0.325,"LowPrice":0.315,"LastPrice":0.325,"OpenPrice":0.315,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.092Z"}
Partition: 0   Offset: 261911066   Key: 52629   Timestamp: 2025-02-19 05:15:55.418 Headers: empty
  
{"Symbol":"52629","SharesTraded":100000,"Turnover":11300.0,"HighPrice":0.113,"LowPrice":0.113,"LastPrice":0.113,"OpenPrice":0.113,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.092Z"}
Partition: 0   Offset: 261911067   Key: 28051   Timestamp: 2025-02-19 05:15:55.418 Headers: empty
  
{"Symbol":"28051","SharesTraded":390000,"Turnover":86370.0,"HighPrice":0.226,"LowPrice":0.213,"LastPrice":0.22,"OpenPrice":0.213,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.092Z"}
Partition: 0   Offset: 261911068   Key: 02228   Timestamp: 2025-02-19 05:15:55.472 Headers: empty
  
{"Symbol":"02228","SharesTraded":184371000,"Turnover":1261324354.0,"HighPrice":7.11,"LowPrice":6.35,"LastPrice":7.05,"OpenPrice":6.35,"ShortSellSharesTraded":29326000,"ShortSellTurnover":198195630000.0,"SendTime":"2025-02-19T05:15:55.438Z"}
Partition: 0   Offset: 261911069   Key: 28070   Timestamp: 2025-02-19 05:15:55.472 Headers: empty
  
{"Symbol":"28070","SharesTraded":38010000,"Turnover":5932395.0,"HighPrice":0.166,"LowPrice":0.144,"LastPrice":0.162,"OpenPrice":0.145,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.125Z"}
Partition: 0   Offset: 261911070   Key: 64937   Timestamp: 2025-02-19 05:15:55.472 Headers: empty
  
{"Symbol":"64937","SharesTraded":774000,"Turnover":151764.0,"HighPrice":0.205,"LowPrice":0.186,"LastPrice":0.203,"OpenPrice":0.186,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.125Z"}
Partition: 0   Offset: 261911071   Key: 28072   Timestamp: 2025-02-19 05:15:55.472 Headers: empty
  
{"Symbol":"28072","SharesTraded":13210000,"Turnover":993450.0,"HighPrice":0.083,"LowPrice":0.071,"LastPrice":0.079,"OpenPrice":0.072,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.125Z"}
Partition: 0   Offset: 261911072   Key: 00968   Timestamp: 2025-02-19 05:15:55.472 Headers: empty
  
{"Symbol":"00968","SharesTraded":34206780,"Turnover":117886603.4,"HighPrice":3.54,"LowPrice":3.39,"LastPrice":3.53,"OpenPrice":3.43,"ShortSellSharesTraded":6804000,"ShortSellTurnover":23379440000.0,"SendTime":"2025-02-19T05:15:55.448Z"}
Partition: 0   Offset: 261911073   Key: 28075   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28075","SharesTraded":1120000,"Turnover":198900.0,"HighPrice":0.196,"LowPrice":0.177,"LastPrice":0.177,"OpenPrice":0.196,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911074   Key: 28077   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28077","SharesTraded":1000000,"Turnover":84000.0,"HighPrice":0.084,"LowPrice":0.084,"LastPrice":0.084,"OpenPrice":0.084,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911075   Key: 28080   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28080","SharesTraded":100000,"Turnover":2900.0,"HighPrice":0.029,"LowPrice":0.029,"LastPrice":0.029,"OpenPrice":0.029,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911076   Key: 28081   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28081","SharesTraded":750000,"Turnover":7500.0,"HighPrice":0.01,"LowPrice":0.01,"LastPrice":0.01,"OpenPrice":0.01,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911077   Key: 52660   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"52660","SharesTraded":2500,"Turnover":232.5,"HighPrice":0.093,"LowPrice":0.093,"LastPrice":0.093,"OpenPrice":0.093,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911078   Key: 28082   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28082","SharesTraded":2100000,"Turnover":23200.0,"HighPrice":0.012,"LowPrice":0.011,"LastPrice":0.011,"OpenPrice":0.012,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911079   Key: 28084   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28084","SharesTraded":110000,"Turnover":3220.0,"HighPrice":0.03,"LowPrice":0.028,"LastPrice":0.029,"OpenPrice":0.028,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911080   Key: 28053   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28053","SharesTraded":8880000,"Turnover":917250.0,"HighPrice":0.115,"LowPrice":0.076,"LastPrice":0.1,"OpenPrice":0.076,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.103Z"}
Partition: 0   Offset: 261911081   Key: 28054   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28054","SharesTraded":304630000,"Turnover":66689070.0,"HighPrice":0.24,"LowPrice":0.185,"LastPrice":0.238,"OpenPrice":0.192,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.103Z"}
Partition: 0   Offset: 261911082   Key: 28056   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28056","SharesTraded":975000,"Turnover":96410.0,"HighPrice":0.109,"LowPrice":0.09,"LastPrice":0.09,"OpenPrice":0.09,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.103Z"}
Partition: 0   Offset: 261911083   Key: 28060   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28060","SharesTraded":7170000,"Turnover":621340.0,"HighPrice":0.093,"LowPrice":0.083,"LastPrice":0.084,"OpenPrice":0.091,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.103Z"}
Partition: 0   Offset: 261911084   Key: 01357   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"01357","SharesTraded":109123032,"Turnover":696758314.14,"HighPrice":6.58,"LowPrice":6.21,"LastPrice":6.47,"OpenPrice":6.4,"ShortSellSharesTraded":7706000,"ShortSellTurnover":49076075000.0,"SendTime":"2025-02-19T05:15:55.428Z"}
Partition: 0   Offset: 261911085   Key: 28061   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28061","SharesTraded":17875000,"Turnover":496575.0,"HighPrice":0.031,"LowPrice":0.026,"LastPrice":0.03,"OpenPrice":0.026,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.114Z"}
Partition: 0   Offset: 261911086   Key: 28062   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28062","SharesTraded":300000,"Turnover":6900.0,"HighPrice":0.023,"LowPrice":0.023,"LastPrice":0.023,"OpenPrice":0.023,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.114Z"}
Partition: 0   Offset: 261911087   Key: 28063   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28063","SharesTraded":27420000,"Turnover":2253830.0,"HighPrice":0.086,"LowPrice":0.079,"LastPrice":0.081,"OpenPrice":0.083,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.114Z"}
Partition: 0   Offset: 261911088   Key: 28064   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28064","SharesTraded":1225000,"Turnover":17150.0,"HighPrice":0.014,"LowPrice":0.014,"LastPrice":0.014,"OpenPrice":0.014,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.114Z"}
Partition: 0   Offset: 261911089   Key: 28065   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28065","SharesTraded":161870000,"Turnover":13437580.0,"HighPrice":0.086,"LowPrice":0.08,"LastPrice":0.085,"OpenPrice":0.083,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.114Z"}
Partition: 0   Offset: 261911090   Key: 28066   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"28066","SharesTraded":2690000,"Turnover":73140.0,"HighPrice":0.028,"LowPrice":0.027,"LastPrice":0.028,"OpenPrice":0.028,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.114Z"}
Partition: 0   Offset: 261911091   Key: 64951   Timestamp: 2025-02-19 05:15:55.473 Headers: empty
  
{"Symbol":"64951","SharesTraded":49720000,"Turnover":3767320.0,"HighPrice":0.094,"LowPrice":0.063,"LastPrice":0.066,"OpenPrice":0.085,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.136Z"}
Partition: 0   Offset: 261911092   Key: 28085   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"28085","SharesTraded":730000,"Turnover":94645.0,"HighPrice":0.133,"LowPrice":0.128,"LastPrice":0.129,"OpenPrice":0.128,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.147Z"}
Partition: 0   Offset: 261911093   Key: 28086   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"28086","SharesTraded":10695000,"Turnover":387120.0,"HighPrice":0.037,"LowPrice":0.032,"LastPrice":0.036,"OpenPrice":0.032,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.147Z"}
Partition: 0   Offset: 261911094   Key: 64953   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"64953","SharesTraded":3130000,"Turnover":378620.0,"HighPrice":0.135,"LowPrice":0.113,"LastPrice":0.116,"OpenPrice":0.135,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.147Z"}
Partition: 0   Offset: 261911095   Key: 28087   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"28087","SharesTraded":250000,"Turnover":32030.0,"HighPrice":0.132,"LowPrice":0.119,"LastPrice":0.132,"OpenPrice":0.119,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.147Z"}
Partition: 0   Offset: 261911096   Key: 28088   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"28088","SharesTraded":40000,"Turnover":16150.0,"HighPrice":0.52,"LowPrice":0.35,"LastPrice":0.395,"OpenPrice":0.35,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.147Z"}
Partition: 0   Offset: 261911097   Key: 28090   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"28090","SharesTraded":5000,"Turnover":2400.0,"HighPrice":0.48,"LowPrice":0.48,"LastPrice":0.48,"OpenPrice":0.48,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.147Z"}
Partition: 0   Offset: 261911098   Key: 02498   Timestamp: 2025-02-19 05:15:55.477 Headers: empty
  
{"Symbol":"02498","SharesTraded":27320040,"Turnover":1242341316.9,"HighPrice":48.45,"LowPrice":42.25,"LastPrice":47.5,"OpenPrice":42.95,"ShortSellSharesTraded":374400,"ShortSellTurnover":16635085000.0,"SendTime":"2025-02-19T05:15:55.459Z"}
Partition: 0   Offset: 261911099   Key: 28093   Timestamp: 2025-02-19 05:15:55.490 Headers: empty
  
{"Symbol":"28093","SharesTraded":11420000,"Turnover":394210.0,"HighPrice":0.035,"LowPrice":0.029,"LastPrice":0.035,"OpenPrice":0.029,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.158Z"}
Partition: 0   Offset: 261911100   Key: 28094   Timestamp: 2025-02-19 05:15:55.490 Headers: empty
  
{"Symbol":"28094","SharesTraded":6610000,"Turnover":328850.0,"HighPrice":0.053,"LowPrice":0.047,"LastPrice":0.052,"OpenPrice":0.048,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.158Z"}
Partition: 0   Offset: 261911101   Key: 52672   Timestamp: 2025-02-19 05:15:55.490 Headers: empty
  
{"Symbol":"52672","SharesTraded":8670000,"Turnover":577230.0,"HighPrice":0.076,"LowPrice":0.059,"LastPrice":0.063,"OpenPrice":0.073,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.158Z"}
Partition: 0   Offset: 261911102   Key: 28096   Timestamp: 2025-02-19 05:15:55.490 Headers: empty
  
{"Symbol":"28096","SharesTraded":4870000,"Turnover":311970.0,"HighPrice":0.068,"LowPrice":0.062,"LastPrice":0.065,"OpenPrice":0.062,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.158Z"}
Partition: 0   Offset: 261911103   Key: 28098   Timestamp: 2025-02-19 05:15:55.490 Headers: empty
  
{"Symbol":"28098","SharesTraded":22000,"Turnover":38960.0,"HighPrice":1.82,"LowPrice":1.68,"LastPrice":1.82,"OpenPrice":1.68,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.158Z"}
Partition: 0   Offset: 261911104   Key: 00187   Timestamp: 2025-02-19 05:15:55.493 Headers: empty
  
{"Symbol":"00187","SharesTraded":23724000,"Turnover":77457360.0,"HighPrice":3.46,"LowPrice":2.99,"LastPrice":3.41,"OpenPrice":3.03,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:55.478Z"}
Partition: 0   Offset: 261911105   Key: 28099   Timestamp: 2025-02-19 05:15:55.496 Headers: empty
  
{"Symbol":"28099","SharesTraded":3100000,"Turnover":99290.0,"HighPrice":0.034,"LowPrice":0.031,"LastPrice":0.032,"OpenPrice":0.031,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.158Z"}
Partition: 0   Offset: 261911106   Key: 52677   Timestamp: 2025-02-19 05:15:55.496 Headers: empty
  
{"Symbol":"52677","SharesTraded":9835000,"Turnover":855125.0,"HighPrice":0.09,"LowPrice":0.084,"LastPrice":0.086,"OpenPrice":0.087,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.169Z"}
Partition: 0   Offset: 261911107   Key: 28102   Timestamp: 2025-02-19 05:15:55.496 Headers: empty
  
{"Symbol":"28102","SharesTraded":3265000,"Turnover":39400.0,"HighPrice":0.013,"LowPrice":0.01,"LastPrice":0.013,"OpenPrice":0.013,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.169Z"}
Partition: 0   Offset: 261911108   Key: 64970   Timestamp: 2025-02-19 05:15:55.496 Headers: empty
  
{"Symbol":"64970","SharesTraded":140000,"Turnover":77000.0,"HighPrice":0.55,"LowPrice":0.55,"LastPrice":0.55,"OpenPrice":0.55,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.169Z"}
Partition: 0   Offset: 261911109   Key: 28103   Timestamp: 2025-02-19 05:15:55.496 Headers: empty
  
{"Symbol":"28103","SharesTraded":3900000,"Turnover":711850.0,"HighPrice":0.187,"LowPrice":0.162,"LastPrice":0.186,"OpenPrice":0.164,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.169Z"}
Partition: 0   Offset: 261911110   Key: 28105   Timestamp: 2025-02-19 05:15:55.497 Headers: empty
  
{"Symbol":"28105","SharesTraded":470000,"Turnover":58730.0,"HighPrice":0.129,"LowPrice":0.108,"LastPrice":0.123,"OpenPrice":0.108,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.169Z"}
Partition: 0   Offset: 261911111   Key: 09911   Timestamp: 2025-02-19 05:15:55.502 Headers: empty
  
{"Symbol":"09911","SharesTraded":2512000,"Turnover":12813358.0,"HighPrice":5.19,"LowPrice":5.0,"LastPrice":5.17,"OpenPrice":5.06,"ShortSellSharesTraded":94000,"ShortSellTurnover":479780000.0,"SendTime":"2025-02-19T05:15:55.488Z"}
Partition: 0   Offset: 261911112   Key: 52683   Timestamp: 2025-02-19 05:15:55.505 Headers: empty
  
{"Symbol":"52683","SharesTraded":77460000,"Turnover":5002950.0,"HighPrice":0.09,"LowPrice":0.057,"LastPrice":0.061,"OpenPrice":0.084,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.18Z"}
Partition: 0   Offset: 261911113   Key: 52685   Timestamp: 2025-02-19 05:15:55.505 Headers: empty
  
{"Symbol":"52685","SharesTraded":4000000,"Turnover":378170.0,"HighPrice":0.115,"LowPrice":0.087,"LastPrice":0.087,"OpenPrice":0.115,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.18Z"}
Partition: 0   Offset: 261911114   Key: 28108   Timestamp: 2025-02-19 05:15:55.505 Headers: empty
  
{"Symbol":"28108","SharesTraded":250000,"Turnover":33400.0,"HighPrice":0.135,"LowPrice":0.132,"LastPrice":0.132,"OpenPrice":0.134,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.18Z"}
Partition: 0   Offset: 261911115   Key: 28110   Timestamp: 2025-02-19 05:15:55.505 Headers: empty
  
{"Symbol":"28110","SharesTraded":952000,"Turnover":638290.0,"HighPrice":0.72,"LowPrice":0.58,"LastPrice":0.72,"OpenPrice":0.58,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.18Z"}
Partition: 0   Offset: 261911116   Key: 64977   Timestamp: 2025-02-19 05:15:55.511 Headers: empty
  
{"Symbol":"64977","SharesTraded":440000,"Turnover":80840.0,"HighPrice":0.188,"LowPrice":0.181,"LastPrice":0.187,"OpenPrice":0.181,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.191Z"}
Partition: 0   Offset: 261911117   Key: 28112   Timestamp: 2025-02-19 05:15:55.512 Headers: empty
  
{"Symbol":"28112","SharesTraded":500000,"Turnover":5000.0,"HighPrice":0.01,"LowPrice":0.01,"LastPrice":0.01,"OpenPrice":0.01,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.191Z"}
Partition: 0   Offset: 261911118   Key: 28113   Timestamp: 2025-02-19 05:15:55.512 Headers: empty
  
{"Symbol":"28113","SharesTraded":10000,"Turnover":240.0,"HighPrice":0.024,"LowPrice":0.024,"LastPrice":0.024,"OpenPrice":0.024,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.191Z"}
Partition: 0   Offset: 261911119   Key: 28115   Timestamp: 2025-02-19 05:15:55.513 Headers: empty
  
{"Symbol":"28115","SharesTraded":9670000,"Turnover":600960.0,"HighPrice":0.066,"LowPrice":0.059,"LastPrice":0.063,"OpenPrice":0.063,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.191Z"}
Partition: 0   Offset: 261911120   Key: 28116   Timestamp: 2025-02-19 05:15:55.513 Headers: empty
  
{"Symbol":"28116","SharesTraded":3160000,"Turnover":400680.0,"HighPrice":0.142,"LowPrice":0.122,"LastPrice":0.122,"OpenPrice":0.142,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.191Z"}
Partition: 0   Offset: 261911121   Key: 28117   Timestamp: 2025-02-19 05:15:55.517 Headers: empty
  
{"Symbol":"28117","SharesTraded":21450000,"Turnover":1022225.0,"HighPrice":0.05,"LowPrice":0.044,"LastPrice":0.049,"OpenPrice":0.05,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.202Z"}
Partition: 0   Offset: 261911122   Key: 28118   Timestamp: 2025-02-19 05:15:55.517 Headers: empty
  
{"Symbol":"28118","SharesTraded":8130000,"Turnover":1048930.0,"HighPrice":0.137,"LowPrice":0.107,"LastPrice":0.13,"OpenPrice":0.107,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-19T05:15:54.202Z"}
Partition: 0   Offset: 271557319   Key: 23689   Timestamp: 2025-02-21 10:01:08.186 Headers: empty
  
{"Symbol":"23689","SharesTraded":100000,"Turnover":58000.0,"HighPrice":0.58,"LowPrice":0.58,"LastPrice":0.58,"OpenPrice":0.58,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.158Z"}
Partition: 0   Offset: 271557320   Key: 23690   Timestamp: 2025-02-21 10:01:08.186 Headers: empty
  
{"Symbol":"23690","SharesTraded":3430000,"Turnover":559230.0,"HighPrice":0.214,"LowPrice":0.158,"LastPrice":0.214,"OpenPrice":0.158,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 271557321   Key: 23695   Timestamp: 2025-02-21 10:01:08.186 Headers: empty
  
{"Symbol":"23695","SharesTraded":170000,"Turnover":93800.0,"HighPrice":0.6,"LowPrice":0.46,"LastPrice":0.6,"OpenPrice":0.46,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 271557322   Key: 23707   Timestamp: 2025-02-21 10:01:08.186 Headers: empty
  
{"Symbol":"23707","SharesTraded":35000,"Turnover":22000.0,"HighPrice":0.64,"LowPrice":0.6,"LastPrice":0.64,"OpenPrice":0.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 271557323   Key: 23728   Timestamp: 2025-02-21 10:01:08.186 Headers: empty
  
{"Symbol":"23728","SharesTraded":40000,"Turnover":23300.0,"HighPrice":0.61,"LowPrice":0.57,"LastPrice":0.61,"OpenPrice":0.57,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 271557324   Key: 23732   Timestamp: 2025-02-21 10:01:08.186 Headers: empty
  
{"Symbol":"23732","SharesTraded":200000,"Turnover":25750.0,"HighPrice":0.135,"LowPrice":0.121,"LastPrice":0.135,"OpenPrice":0.121,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.169Z"}
Partition: 0   Offset: 271557325   Key: 23746   Timestamp: 2025-02-21 10:01:08.190 Headers: empty
  
{"Symbol":"23746","SharesTraded":3140000,"Turnover":553380.0,"HighPrice":0.206,"LowPrice":0.15,"LastPrice":0.205,"OpenPrice":0.15,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 271557326   Key: 23752   Timestamp: 2025-02-21 10:01:08.191 Headers: empty
  
{"Symbol":"23752","SharesTraded":2500,"Turnover":1500.0,"HighPrice":0.6,"LowPrice":0.6,"LastPrice":0.6,"OpenPrice":0.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 271557327   Key: 23755   Timestamp: 2025-02-21 10:01:08.191 Headers: empty
  
{"Symbol":"23755","SharesTraded":3080000,"Turnover":472450.0,"HighPrice":0.196,"LowPrice":0.142,"LastPrice":0.181,"OpenPrice":0.142,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 271557328   Key: 23759   Timestamp: 2025-02-21 10:01:08.191 Headers: empty
  
{"Symbol":"23759","SharesTraded":11708000,"Turnover":2458884.0,"HighPrice":0.225,"LowPrice":0.192,"LastPrice":0.223,"OpenPrice":0.195,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 271557329   Key: 23770   Timestamp: 2025-02-21 10:01:08.191 Headers: empty
  
{"Symbol":"23770","SharesTraded":120000,"Turnover":75300.0,"HighPrice":0.67,"LowPrice":0.56,"LastPrice":0.67,"OpenPrice":0.56,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 271557330   Key: 23775   Timestamp: 2025-02-21 10:01:08.191 Headers: empty
  
{"Symbol":"23775","SharesTraded":10942500,"Turnover":1266770.0,"HighPrice":0.122,"LowPrice":0.111,"LastPrice":0.113,"OpenPrice":0.12,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.18Z"}
Partition: 0   Offset: 271557331   Key: 23863   Timestamp: 2025-02-21 10:01:08.240 Headers: empty
  
{"Symbol":"23863","SharesTraded":20000,"Turnover":700.0,"HighPrice":0.035,"LowPrice":0.035,"LastPrice":0.035,"OpenPrice":0.035,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 271557332   Key: 23869   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23869","SharesTraded":200000,"Turnover":25000.0,"HighPrice":0.133,"LowPrice":0.117,"LastPrice":0.133,"OpenPrice":0.117,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 271557333   Key: 23796   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23796","SharesTraded":2212000,"Turnover":466416.0,"HighPrice":0.219,"LowPrice":0.208,"LastPrice":0.214,"OpenPrice":0.213,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 271557334   Key: 23874   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23874","SharesTraded":100000,"Turnover":9700.0,"HighPrice":0.097,"LowPrice":0.097,"LastPrice":0.097,"OpenPrice":0.097,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 271557335   Key: 23860   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23860","SharesTraded":152000,"Turnover":89600.0,"HighPrice":0.62,"LowPrice":0.54,"LastPrice":0.55,"OpenPrice":0.54,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 271557336   Key: 23859   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23859","SharesTraded":6000,"Turnover":5430.0,"HighPrice":0.93,"LowPrice":0.88,"LastPrice":0.88,"OpenPrice":0.93,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 271557337   Key: 23855   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23855","SharesTraded":400000,"Turnover":50550.0,"HighPrice":0.135,"LowPrice":0.115,"LastPrice":0.135,"OpenPrice":0.115,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.213Z"}
Partition: 0   Offset: 271557338   Key: 23853   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23853","SharesTraded":840000,"Turnover":145590.0,"HighPrice":0.187,"LowPrice":0.15,"LastPrice":0.187,"OpenPrice":0.15,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 271557339   Key: 23851   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23851","SharesTraded":30070000,"Turnover":3408715.0,"HighPrice":0.134,"LowPrice":0.091,"LastPrice":0.133,"OpenPrice":0.109,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 271557340   Key: 23847   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23847","SharesTraded":8040000,"Turnover":1234540.0,"HighPrice":0.177,"LowPrice":0.124,"LastPrice":0.169,"OpenPrice":0.126,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 271557341   Key: 23844   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23844","SharesTraded":3600000,"Turnover":440300.0,"HighPrice":0.128,"LowPrice":0.107,"LastPrice":0.128,"OpenPrice":0.108,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.202Z"}
Partition: 0   Offset: 271557342   Key: 23836   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23836","SharesTraded":5125000,"Turnover":663725.0,"HighPrice":0.137,"LowPrice":0.113,"LastPrice":0.137,"OpenPrice":0.125,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 271557343   Key: 23824   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23824","SharesTraded":460000,"Turnover":37430.0,"HighPrice":0.083,"LowPrice":0.08,"LastPrice":0.083,"OpenPrice":0.08,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 271557344   Key: 23812   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23812","SharesTraded":630000,"Turnover":70410.0,"HighPrice":0.115,"LowPrice":0.11,"LastPrice":0.111,"OpenPrice":0.11,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.191Z"}
Partition: 0   Offset: 271557345   Key: 23886   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23886","SharesTraded":172500,"Turnover":91000.0,"HighPrice":0.54,"LowPrice":0.49,"LastPrice":0.52,"OpenPrice":0.49,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 271557346   Key: 23888   Timestamp: 2025-02-21 10:01:08.241 Headers: empty
  
{"Symbol":"23888","SharesTraded":120000,"Turnover":7320.0,"HighPrice":0.062,"LowPrice":0.06,"LastPrice":0.06,"OpenPrice":0.06,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.224Z"}
Partition: 0   Offset: 271557347   Key: 23904   Timestamp: 2025-02-21 10:01:08.254 Headers: empty
  
{"Symbol":"23904","SharesTraded":38000,"Turnover":4522.0,"HighPrice":0.119,"LowPrice":0.119,"LastPrice":0.119,"OpenPrice":0.119,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 271557348   Key: 23905   Timestamp: 2025-02-21 10:01:08.254 Headers: empty
  
{"Symbol":"23905","SharesTraded":2590000,"Turnover":3535100.0,"HighPrice":1.48,"LowPrice":1.34,"LastPrice":1.48,"OpenPrice":1.34,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 271557349   Key: 23921   Timestamp: 2025-02-21 10:01:08.254 Headers: empty
  
{"Symbol":"23921","SharesTraded":100000,"Turnover":4900.0,"HighPrice":0.049,"LowPrice":0.049,"LastPrice":0.049,"OpenPrice":0.049,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 271557350   Key: 23931   Timestamp: 2025-02-21 10:01:08.254 Headers: empty
  
{"Symbol":"23931","SharesTraded":3558000,"Turnover":577580.0,"HighPrice":0.176,"LowPrice":0.141,"LastPrice":0.162,"OpenPrice":0.153,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 271557351   Key: 23934   Timestamp: 2025-02-21 10:01:08.254 Headers: empty
  
{"Symbol":"23934","SharesTraded":3962000,"Turnover":1844660.0,"HighPrice":0.57,"LowPrice":0.385,"LastPrice":0.55,"OpenPrice":0.435,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.235Z"}
Partition: 0   Offset: 271557352   Key: 23942   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23942","SharesTraded":75000,"Turnover":3825.0,"HighPrice":0.051,"LowPrice":0.051,"LastPrice":0.051,"OpenPrice":0.051,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 271557353   Key: 23948   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23948","SharesTraded":15000,"Turnover":1290.0,"HighPrice":0.086,"LowPrice":0.086,"LastPrice":0.086,"OpenPrice":0.086,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 271557354   Key: 23949   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23949","SharesTraded":205000,"Turnover":47050.0,"HighPrice":0.231,"LowPrice":0.228,"LastPrice":0.23,"OpenPrice":0.228,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 271557355   Key: 23964   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23964","SharesTraded":95000,"Turnover":70500.0,"HighPrice":0.79,"LowPrice":0.68,"LastPrice":0.78,"OpenPrice":0.68,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 271557356   Key: 23967   Timestamp: 2025-02-21 10:01:08.257 Headers: empty
  
{"Symbol":"23967","SharesTraded":220000,"Turnover":25365.0,"HighPrice":0.123,"LowPrice":0.112,"LastPrice":0.112,"OpenPrice":0.121,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.246Z"}
Partition: 0   Offset: 271557357   Key: 23977   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"23977","SharesTraded":30000,"Turnover":2370.0,"HighPrice":0.079,"LowPrice":0.079,"LastPrice":0.079,"OpenPrice":0.079,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 271557358   Key: 23979   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"23979","SharesTraded":120000,"Turnover":69125.0,"HighPrice":0.67,"LowPrice":0.57,"LastPrice":0.67,"OpenPrice":0.57,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 271557359   Key: 23993   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"23993","SharesTraded":2000,"Turnover":6720.0,"HighPrice":3.36,"LowPrice":3.36,"LastPrice":3.36,"OpenPrice":3.36,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 271557360   Key: 24002   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24002","SharesTraded":20000,"Turnover":9800.0,"HighPrice":0.49,"LowPrice":0.49,"LastPrice":0.49,"OpenPrice":0.49,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 271557361   Key: 24031   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24031","SharesTraded":4280000,"Turnover":243960.0,"HighPrice":0.057,"LowPrice":0.057,"LastPrice":0.057,"OpenPrice":0.057,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.257Z"}
Partition: 0   Offset: 271557362   Key: 24032   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24032","SharesTraded":75000,"Turnover":9300.0,"HighPrice":0.124,"LowPrice":0.124,"LastPrice":0.124,"OpenPrice":0.124,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 271557363   Key: 24036   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24036","SharesTraded":50000,"Turnover":27500.0,"HighPrice":0.55,"LowPrice":0.55,"LastPrice":0.55,"OpenPrice":0.55,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 271557364   Key: 24037   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24037","SharesTraded":540000,"Turnover":242350.0,"HighPrice":0.48,"LowPrice":0.425,"LastPrice":0.455,"OpenPrice":0.45,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 271557365   Key: 24039   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24039","SharesTraded":400000,"Turnover":164000.0,"HighPrice":0.43,"LowPrice":0.395,"LastPrice":0.405,"OpenPrice":0.43,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 271557366   Key: 24040   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24040","SharesTraded":6000,"Turnover":378.0,"HighPrice":0.063,"LowPrice":0.063,"LastPrice":0.063,"OpenPrice":0.063,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 271557367   Key: 24041   Timestamp: 2025-02-21 10:01:08.283 Headers: empty
  
{"Symbol":"24041","SharesTraded":830000,"Turnover":448500.0,"HighPrice":0.59,"LowPrice":0.485,"LastPrice":0.59,"OpenPrice":0.5,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.268Z"}
Partition: 0   Offset: 271557368   Key: 24042   Timestamp: 2025-02-21 10:01:08.293 Headers: empty
  
{"Symbol":"24042","SharesTraded":54000,"Turnover":9450.0,"HighPrice":0.175,"LowPrice":0.175,"LastPrice":0.175,"OpenPrice":0.175,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 271557369   Key: 24075   Timestamp: 2025-02-21 10:01:08.293 Headers: empty
  
{"Symbol":"24075","SharesTraded":60000,"Turnover":8520.0,"HighPrice":0.144,"LowPrice":0.138,"LastPrice":0.138,"OpenPrice":0.144,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 271557370   Key: 24080   Timestamp: 2025-02-21 10:01:08.293 Headers: empty
  
{"Symbol":"24080","SharesTraded":1200000,"Turnover":72910.0,"HighPrice":0.063,"LowPrice":0.059,"LastPrice":0.06,"OpenPrice":0.063,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.279Z"}
Partition: 0   Offset: 271557371   Key: 24085   Timestamp: 2025-02-21 10:01:08.300 Headers: empty
  
{"Symbol":"24085","SharesTraded":5000,"Turnover":3500.0,"HighPrice":0.7,"LowPrice":0.7,"LastPrice":0.7,"OpenPrice":0.7,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 271557372   Key: 24128   Timestamp: 2025-02-21 10:01:08.300 Headers: empty
  
{"Symbol":"24128","SharesTraded":4345000,"Turnover":1304435.0,"HighPrice":0.38,"LowPrice":0.235,"LastPrice":0.36,"OpenPrice":0.241,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 271557373   Key: 24129   Timestamp: 2025-02-21 10:01:08.300 Headers: empty
  
{"Symbol":"24129","SharesTraded":890000,"Turnover":111910.0,"HighPrice":0.14,"LowPrice":0.111,"LastPrice":0.14,"OpenPrice":0.111,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.29Z"}
Partition: 0   Offset: 271557374   Key: 24145   Timestamp: 2025-02-21 10:01:08.339 Headers: empty
  
{"Symbol":"24145","SharesTraded":35000,"Turnover":15450.0,"HighPrice":0.45,"LowPrice":0.43,"LastPrice":0.45,"OpenPrice":0.43,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 271557375   Key: 24151   Timestamp: 2025-02-21 10:01:08.339 Headers: empty
  
{"Symbol":"24151","SharesTraded":265000,"Turnover":86300.0,"HighPrice":0.34,"LowPrice":0.32,"LastPrice":0.32,"OpenPrice":0.32,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 271557376   Key: 24154   Timestamp: 2025-02-21 10:01:08.339 Headers: empty
  
{"Symbol":"24154","SharesTraded":1020000,"Turnover":318250.0,"HighPrice":0.36,"LowPrice":0.285,"LastPrice":0.35,"OpenPrice":0.29,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.301Z"}
Partition: 0   Offset: 271557377   Key: 24173   Timestamp: 2025-02-21 10:01:08.352 Headers: empty
  
{"Symbol":"24173","SharesTraded":860000,"Turnover":1778000.0,"HighPrice":2.08,"LowPrice":2.0,"LastPrice":2.06,"OpenPrice":2.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 271557378   Key: 24196   Timestamp: 2025-02-21 10:01:08.352 Headers: empty
  
{"Symbol":"24196","SharesTraded":400000,"Turnover":56200.0,"HighPrice":0.143,"LowPrice":0.138,"LastPrice":0.138,"OpenPrice":0.143,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 271557379   Key: 24199   Timestamp: 2025-02-21 10:01:08.352 Headers: empty
  
{"Symbol":"24199","SharesTraded":140000,"Turnover":43250.0,"HighPrice":0.315,"LowPrice":0.3,"LastPrice":0.305,"OpenPrice":0.315,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 271557380   Key: 24201   Timestamp: 2025-02-21 10:01:08.352 Headers: empty
  
{"Symbol":"24201","SharesTraded":10000,"Turnover":1410.0,"HighPrice":0.141,"LowPrice":0.141,"LastPrice":0.141,"OpenPrice":0.141,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 271557381   Key: 24207   Timestamp: 2025-02-21 10:01:08.352 Headers: empty
  
{"Symbol":"24207","SharesTraded":7000,"Turnover":448.0,"HighPrice":0.064,"LowPrice":0.064,"LastPrice":0.064,"OpenPrice":0.064,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.312Z"}
Partition: 0   Offset: 271557382   Key: 24208   Timestamp: 2025-02-21 10:01:08.363 Headers: empty
  
{"Symbol":"24208","SharesTraded":20940000,"Turnover":23766700.0,"HighPrice":1.17,"LowPrice":1.05,"LastPrice":1.16,"OpenPrice":1.05,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 271557383   Key: 24210   Timestamp: 2025-02-21 10:01:08.363 Headers: empty
  
{"Symbol":"24210","SharesTraded":30000,"Turnover":19400.0,"HighPrice":0.68,"LowPrice":0.63,"LastPrice":0.68,"OpenPrice":0.63,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 271557384   Key: 24239   Timestamp: 2025-02-21 10:01:08.363 Headers: empty
  
{"Symbol":"24239","SharesTraded":160000,"Turnover":158000.0,"HighPrice":1.0,"LowPrice":0.98,"LastPrice":1.0,"OpenPrice":1.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 271557385   Key: 24240   Timestamp: 2025-02-21 10:01:08.363 Headers: empty
  
{"Symbol":"24240","SharesTraded":870000,"Turnover":197325.0,"HighPrice":0.236,"LowPrice":0.224,"LastPrice":0.224,"OpenPrice":0.236,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.323Z"}
Partition: 0   Offset: 271557386   Key: 24278   Timestamp: 2025-02-21 10:01:08.369 Headers: empty
  
{"Symbol":"24278","SharesTraded":200000,"Turnover":21060.0,"HighPrice":0.109,"LowPrice":0.101,"LastPrice":0.108,"OpenPrice":0.102,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 271557387   Key: 24279   Timestamp: 2025-02-21 10:01:08.369 Headers: empty
  
{"Symbol":"24279","SharesTraded":502000,"Turnover":50739.0,"HighPrice":0.102,"LowPrice":0.097,"LastPrice":0.097,"OpenPrice":0.1,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 271557388   Key: 24280   Timestamp: 2025-02-21 10:01:08.370 Headers: empty
  
{"Symbol":"24280","SharesTraded":20000,"Turnover":3965.5,"HighPrice":0.199,"LowPrice":0.193,"LastPrice":0.199,"OpenPrice":0.193,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 271557389   Key: 24281   Timestamp: 2025-02-21 10:01:08.370 Headers: empty
  
{"Symbol":"24281","SharesTraded":1335000,"Turnover":49460.0,"HighPrice":0.039,"LowPrice":0.036,"LastPrice":0.036,"OpenPrice":0.037,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.334Z"}
Partition: 0   Offset: 271557390   Key: 24291   Timestamp: 2025-02-21 10:01:08.380 Headers: empty
  
{"Symbol":"24291","SharesTraded":40000,"Turnover":24000.0,"HighPrice":0.6,"LowPrice":0.6,"LastPrice":0.6,"OpenPrice":0.6,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 271557391   Key: 24324   Timestamp: 2025-02-21 10:01:08.380 Headers: empty
  
{"Symbol":"24324","SharesTraded":341000,"Turnover":27675.0,"HighPrice":0.085,"LowPrice":0.079,"LastPrice":0.079,"OpenPrice":0.08,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 271557392   Key: 24359   Timestamp: 2025-02-21 10:01:08.380 Headers: empty
  
{"Symbol":"24359","SharesTraded":20000,"Turnover":5700.0,"HighPrice":0.285,"LowPrice":0.285,"LastPrice":0.285,"OpenPrice":0.285,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.345Z"}
Partition: 0   Offset: 271557393   Key: 24360   Timestamp: 2025-02-21 10:01:08.389 Headers: empty
  
{"Symbol":"24360","SharesTraded":20000,"Turnover":9200.0,"HighPrice":0.46,"LowPrice":0.46,"LastPrice":0.46,"OpenPrice":0.46,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 271557394   Key: 24364   Timestamp: 2025-02-21 10:01:08.389 Headers: empty
  
{"Symbol":"24364","SharesTraded":1030000,"Turnover":446050.0,"HighPrice":0.435,"LowPrice":0.37,"LastPrice":0.435,"OpenPrice":0.37,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 271557395   Key: 24365   Timestamp: 2025-02-21 10:01:08.389 Headers: empty
  
{"Symbol":"24365","SharesTraded":1990000,"Turnover":371880.0,"HighPrice":0.196,"LowPrice":0.184,"LastPrice":0.196,"OpenPrice":0.184,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 271557396   Key: 24370   Timestamp: 2025-02-21 10:01:08.389 Headers: empty
  
{"Symbol":"24370","SharesTraded":100000,"Turnover":44000.0,"HighPrice":0.47,"LowPrice":0.395,"LastPrice":0.47,"OpenPrice":0.395,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 271557397   Key: 24375   Timestamp: 2025-02-21 10:01:08.389 Headers: empty
  
{"Symbol":"24375","SharesTraded":100000,"Turnover":17900.0,"HighPrice":0.179,"LowPrice":0.179,"LastPrice":0.179,"OpenPrice":0.0,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.356Z"}
Partition: 0   Offset: 271557398   Key: 24393   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24393","SharesTraded":120000,"Turnover":1200.0,"HighPrice":0.01,"LowPrice":0.01,"LastPrice":0.01,"OpenPrice":0.01,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 271557399   Key: 24406   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24406","SharesTraded":10000,"Turnover":100.0,"HighPrice":0.01,"LowPrice":0.01,"LastPrice":0.01,"OpenPrice":0.01,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 271557400   Key: 24407   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24407","SharesTraded":300000,"Turnover":7500.0,"HighPrice":0.025,"LowPrice":0.025,"LastPrice":0.025,"OpenPrice":0.025,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 271557401   Key: 24408   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24408","SharesTraded":520000,"Turnover":104300.0,"HighPrice":0.212,"LowPrice":0.196,"LastPrice":0.209,"OpenPrice":0.196,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 271557402   Key: 24418   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24418","SharesTraded":30000,"Turnover":11850.0,"HighPrice":0.45,"LowPrice":0.34,"LastPrice":0.45,"OpenPrice":0.34,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 271557403   Key: 24422   Timestamp: 2025-02-21 10:01:08.399 Headers: empty
  
{"Symbol":"24422","SharesTraded":2235000,"Turnover":308410.0,"HighPrice":0.143,"LowPrice":0.135,"LastPrice":0.138,"OpenPrice":0.143,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.367Z"}
Partition: 0   Offset: 271557404   Key: 24556   Timestamp: 2025-02-21 10:01:08.439 Headers: empty
  
{"Symbol":"24556","SharesTraded":100000,"Turnover":52425.0,"HighPrice":0.56,"LowPrice":0.5,"LastPrice":0.5,"OpenPrice":0.5,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 271557405   Key: 24561   Timestamp: 2025-02-21 10:01:08.439 Headers: empty
  
{"Symbol":"24561","SharesTraded":50000,"Turnover":44000.0,"HighPrice":0.88,"LowPrice":0.88,"LastPrice":0.88,"OpenPrice":0.88,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 271557406   Key: 24575   Timestamp: 2025-02-21 10:01:08.439 Headers: empty
  
{"Symbol":"24575","SharesTraded":200000,"Turnover":186000.0,"HighPrice":1.01,"LowPrice":0.85,"LastPrice":1.01,"OpenPrice":0.85,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 271557407   Key: 24584   Timestamp: 2025-02-21 10:01:08.439 Headers: empty
  
{"Symbol":"24584","SharesTraded":10000,"Turnover":34900.0,"HighPrice":3.49,"LowPrice":3.49,"LastPrice":3.49,"OpenPrice":3.49,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.411Z"}
Partition: 0   Offset: 271557408   Key: 24438   Timestamp: 2025-02-21 10:01:08.439 Headers: empty
  
{"Symbol":"24438","SharesTraded":470000,"Turnover":58995.0,"HighPrice":0.133,"LowPrice":0.117,"LastPrice":0.133,"OpenPrice":0.119,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 271557409   Key: 24440   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24440","SharesTraded":626000,"Turnover":107546.0,"HighPrice":0.18,"LowPrice":0.168,"LastPrice":0.18,"OpenPrice":0.175,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 271557410   Key: 24487   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24487","SharesTraded":200000,"Turnover":208000.0,"HighPrice":1.04,"LowPrice":1.04,"LastPrice":1.04,"OpenPrice":1.04,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.378Z"}
Partition: 0   Offset: 271557411   Key: 24496   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24496","SharesTraded":1640000,"Turnover":274400.0,"HighPrice":0.188,"LowPrice":0.165,"LastPrice":0.188,"OpenPrice":0.166,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 271557412   Key: 24504   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24504","SharesTraded":3590000,"Turnover":621890.0,"HighPrice":0.189,"LowPrice":0.158,"LastPrice":0.188,"OpenPrice":0.158,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 271557413   Key: 24511   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24511","SharesTraded":172500,"Turnover":40555.0,"HighPrice":0.245,"LowPrice":0.231,"LastPrice":0.232,"OpenPrice":0.235,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 271557414   Key: 24513   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24513","SharesTraded":1160000,"Turnover":198840.0,"HighPrice":0.177,"LowPrice":0.167,"LastPrice":0.177,"OpenPrice":0.168,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 271557415   Key: 24523   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24523","SharesTraded":1740000,"Turnover":320740.0,"HighPrice":0.198,"LowPrice":0.169,"LastPrice":0.196,"OpenPrice":0.169,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 271557416   Key: 24539   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24539","SharesTraded":1556000,"Turnover":325683.0,"HighPrice":0.222,"LowPrice":0.208,"LastPrice":0.222,"OpenPrice":0.208,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.389Z"}
Partition: 0   Offset: 271557417   Key: 24550   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24550","SharesTraded":20000,"Turnover":1920.0,"HighPrice":0.096,"LowPrice":0.096,"LastPrice":0.096,"OpenPrice":0.096,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 271557418   Key: 24553   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24553","SharesTraded":130000,"Turnover":20670.0,"HighPrice":0.159,"LowPrice":0.159,"LastPrice":0.159,"OpenPrice":0.159,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.4Z"}
Partition: 0   Offset: 271557419   Key: 24591   Timestamp: 2025-02-21 10:01:08.440 Headers: empty
  
{"Symbol":"24591","SharesTraded":6515000,"Turnover":106860.0,"HighPrice":0.02,"LowPrice":0.014,"LastPrice":0.019,"OpenPrice":0.014,"ShortSellSharesTraded":0,"ShortSellTurnover":0.0,"SendTime":"2025-02-21T10:01:08.411Z"}