Kafdrop: Topic: qa-stock-us-candle

Partition: 0 Offset: 662968389 Key: PSFE Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:12","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"PSFE","Preclose":19.6,"Open":19.6,"Close":19.6,"High":19.6,"Low":19.6,"Volume":2,"Value":41.55,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968390 Key: HAFN Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:07","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"HAFN","Preclose":5.12,"Open":5.12,"Close":5.12,"High":5.12,"Low":5.12,"Volume":7,"Value":36.3111,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968391 Key: RDTE Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:56","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"RDTE","Preclose":40.5,"Open":40.5,"Close":40.5,"High":40.5,"Low":40.5,"Volume":5,"Value":203.7,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968392 Key: BB Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"BB","Preclose":5.69,"Open":6.025,"Close":6.025,"High":6.025,"Low":6.025,"Volume":200,"Value":1205.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968393 Key: RRX Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"RRX","Preclose":137.17,"Open":137.17,"Close":137.17,"High":137.17,"Low":137.17,"Volume":1,"Value":136.8683,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968394 Key: FLXR Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:59","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"FLXR","Preclose":38.82,"Open":38.8099,"Close":38.8099,"High":38.8099,"Low":38.8099,"Volume":1030,"Value":39974.197,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968395 Key: XLK Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:04","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"XLK","Preclose":239.97,"Open":241.54,"Close":241.54,"High":241.54,"Low":241.54,"Volume":221,"Value":53380.3772,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968396 Key: FVRR Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:04","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"FVRR","Preclose":33.36,"Open":32.94,"Close":32.955,"High":33.01,"Low":32.91,"Volume":3083,"Value":101541.5082,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968397 Key: PTPI Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:08","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"PTPI","Preclose":0.293,"Open":0.1359,"Close":0.1359,"High":0.1359,"Low":0.1359,"Volume":1000,"Value":135.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968398 Key: OTTR Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:16","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"OTTR","Preclose":76.99,"Open":76.99,"Close":76.99,"High":76.99,"Low":76.99,"Volume":12,"Value":991.326,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968399 Key: BEKE Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"BEKE","Preclose":20.5,"Open":20.5,"Close":20.5,"High":20.5,"Low":20.5,"Volume":72,"Value":1421.5318,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 o"}

Partition: 0 Offset: 662968400 Key: PMT Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"PMT","Preclose":13.77,"Open":13.77,"Close":13.77,"High":13.77,"Low":13.77,"Volume":4,"Value":55.18,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968401 Key: ASML Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ASML","Preclose":751.55,"Open":751.55,"Close":751.55,"High":751.55,"Low":751.55,"Volume":17,"Value":12690.9285,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968402 Key: RMBS Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:19","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"RMBS","Preclose":62.96,"Open":62.96,"Close":62.96,"High":62.96,"Low":62.96,"Volume":98,"Value":6547.9868,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968403 Key: MLI Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"MLI","Preclose":81.28,"Open":81.28,"Close":81.28,"High":81.28,"Low":81.28,"Volume":27,"Value":2225.9275,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968404 Key: INFN Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"INFN","Preclose":6.65,"Open":6.665,"Close":6.665,"High":6.665,"Low":6.665,"Volume":101,"Value":673.1112,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  W"}

Partition: 0 Offset: 662968405 Key: PTC Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"PTC","Preclose":171.1,"Open":171.1,"Close":171.1,"High":171.1,"Low":171.1,"Volume":1,"Value":169.855,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968406 Key: GDEN Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:55","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"GDEN","Preclose":34.09,"Open":33.78,"Close":33.78,"High":33.78,"Low":33.78,"Volume":331,"Value":11181.17,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968407 Key: MAT Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"MAT","Preclose":21.94,"Open":21.94,"Close":21.94,"High":21.94,"Low":21.94,"Volume":2,"Value":43.1694,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 o"}

Partition: 0 Offset: 662968408 Key: ONL Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:55","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ONL","Preclose":4.03,"Open":4.0298,"Close":4.0298,"High":4.0298,"Low":4.0298,"Volume":100,"Value":402.98,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968409 Key: ONC Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:05","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"ONC","Preclose":230.86,"Open":237.2,"Close":237.2,"High":237.2,"Low":237.2,"Volume":4,"Value":949.62,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968410 Key: SCHX Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:52","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"SCHX","Preclose":24.2,"Open":24.1921,"Close":24.1921,"High":24.1921,"Low":24.1921,"Volume":109,"Value":2636.965,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968411 Key: TNET Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:04","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"TNET","Preclose":77.59,"Open":77.59,"Close":77.59,"High":77.59,"Low":77.59,"Volume":12,"Value":867.9688,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968412 Key: SCHI Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:01","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"SCHI","Preclose":22.27,"Open":22.2165,"Close":22.2165,"High":22.2165,"Low":22.2165,"Volume":4981,"Value":110660.3865,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968413 Key: SAN Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"SAN","Preclose":6.02,"Open":6.11,"Close":6.11,"High":6.11,"Low":6.11,"Volume":1321,"Value":8071.31,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968414 Key: AMTB Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:04","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"AMTB","Preclose":23.85,"Open":23.85,"Close":23.85,"High":23.85,"Low":23.85,"Volume":48,"Value":1138.785,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968415 Key: RGEN Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:56","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"RGEN","Preclose":146.92,"Open":146.92,"Close":146.92,"High":146.92,"Low":146.92,"Volume":1,"Value":145.1046,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968416 Key: TCBI Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"TCBI","Preclose":81.02,"Open":81.02,"Close":81.02,"High":81.02,"Low":81.02,"Volume":1,"Value":82.0004,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968417 Key: IEX Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"IEX","Preclose":195.21,"Open":195.84,"Close":195.84,"High":195.84,"Low":195.84,"Volume":183,"Value":35851.35,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968418 Key: CBT Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"CBT","Preclose":86.6,"Open":86.6,"Close":86.6,"High":86.6,"Low":86.6,"Volume":2,"Value":176.5446,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968419 Key: UMBF Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:48","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"UMBF","Preclose":111.86,"Open":111.86,"Close":111.86,"High":111.86,"Low":111.86,"Volume":1,"Value":113.5623,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968420 Key: NGS Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:58","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"NGS","Preclose":27.54,"Open":27.54,"Close":27.54,"High":27.54,"Low":27.54,"Volume":292,"Value":8148.3224,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F o"}

Partition: 0 Offset: 662968421 Key: AMT Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:54","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"AMT","Preclose":189.38,"Open":189.145,"Close":189.145,"High":189.145,"Low":189.145,"Volume":177,"Value":33478.7923,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968422 Key: XRTX Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:48","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"XRTX","Preclose":0.9,"Open":0.9,"Close":0.9,"High":0.9,"Low":0.9,"Volume":41,"Value":36.1251,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968423 Key: ASX Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:06","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"ASX","Preclose":10.88,"Open":10.97,"Close":10.97,"High":10.97,"Low":10.97,"Volume":18,"Value":197.4582,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968424 Key: LULU Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"LULU","Preclose":366.68,"Open":366.68,"Close":366.68,"High":366.68,"Low":366.68,"Volume":104,"Value":38464.9766,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968425 Key: TECL Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:06","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"TECL","Preclose":95.84,"Open":97.725,"Close":97.725,"High":97.725,"Low":97.725,"Volume":500,"Value":48862.5,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968426 Key: ECVT Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"ECVT","Preclose":8.21,"Open":8.395,"Close":8.395,"High":8.395,"Low":8.395,"Volume":3,"Value":25.1797,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968427 Key: HII Timestamp: 2025-02-19 07:32:59.442 Headers: empty

{"UpdateTime":"2025-02-18 13:17:48","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"HII","Preclose":161.27,"Open":161.27,"Close":161.27,"High":161.27,"Low":161.27,"Volume":1,"Value":169.4793,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968428 Key: CWH Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:08","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"CWH","Preclose":22.78,"Open":22.63,"Close":22.63,"High":22.63,"Low":22.63,"Volume":17,"Value":384.7004,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968429 Key: CARG Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:48","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"CARG","Preclose":39.77,"Open":39.77,"Close":39.77,"High":39.77,"Low":39.77,"Volume":34,"Value":1355.24,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968430 Key: EDBL Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:53","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"EDBL","Preclose":0.2015,"Open":0.2311,"Close":0.2311,"High":0.2311,"Low":0.2311,"Volume":2000,"Value":462.2,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968431 Key: ALX Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:05","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"ALX","Preclose":200.31,"Open":200.31,"Close":200.31,"High":200.31,"Low":200.31,"Volume":1,"Value":203.13,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F o"}

Partition: 0 Offset: 662968432 Key: VTV Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:13","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"VTV","Preclose":177.37,"Open":177.37,"Close":177.37,"High":177.37,"Low":177.37,"Volume":280,"Value":49866.3147,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968433 Key: BRBR Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"BRBR","Preclose":76.68,"Open":76.68,"Close":76.68,"High":76.68,"Low":76.68,"Volume":18,"Value":1393.238,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968434 Key: DRVN Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"DRVN","Preclose":16.23,"Open":16.23,"Close":16.23,"High":16.23,"Low":16.23,"Volume":25,"Value":391.5,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968435 Key: ONIT Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ONIT","Preclose":35.66,"Open":35.66,"Close":35.66,"High":35.66,"Low":35.66,"Volume":10,"Value":344.9809,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968436 Key: MUSA Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:07","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"MUSA","Preclose":486.89,"Open":486.89,"Close":486.89,"High":486.89,"Low":486.89,"Volume":7,"Value":3394.44,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968437 Key: ADSK Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:05","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"ADSK","Preclose":302.72,"Open":302.72,"Close":302.72,"High":302.72,"Low":302.72,"Volume":5,"Value":1458.3305,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968438 Key: IAC Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:00","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"IAC","Preclose":47.02,"Open":47.02,"Close":47.02,"High":47.02,"Low":47.02,"Volume":52,"Value":2416.969,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968439 Key: SOXL Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"SOXL","Preclose":28.55,"Open":29.89,"Close":29.895,"High":29.895,"Low":29.89,"Volume":1315,"Value":39306.0555,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968440 Key: BMRN Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:56","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"BMRN","Preclose":64.85,"Open":64.85,"Close":64.85,"High":64.85,"Low":64.85,"Volume":10,"Value":651.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968441 Key: IPA Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:48","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"IPA","Preclose":0.4218,"Open":0.4399,"Close":0.4399,"High":0.4399,"Low":0.4399,"Volume":100,"Value":43.99,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968442 Key: TMDX Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:16","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"TMDX","Preclose":72.18,"Open":74.97,"Close":74.97,"High":74.97,"Low":74.97,"Volume":241,"Value":18055.1581,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F o"}

Partition: 0 Offset: 662968443 Key: TMSL Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:54","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"TMSL","Preclose":33.74,"Open":33.74,"Close":33.74,"High":33.74,"Low":33.74,"Volume":43,"Value":1463.935,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968444 Key: ILMN Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:00","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"ILMN","Preclose":100.24,"Open":99.89,"Close":99.89,"High":99.89,"Low":99.89,"Volume":1,"Value":99.8312,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968445 Key: PRAX Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:01","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"PRAX","Preclose":90.77,"Open":90.77,"Close":90.77,"High":90.77,"Low":90.77,"Volume":1,"Value":77.9501,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968446 Key: FDIS Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"FDIS","Preclose":99.1,"Open":99.1,"Close":99.1,"High":99.1,"Low":99.1,"Volume":10,"Value":983.305,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968447 Key: AMR Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:16","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"AMR","Preclose":168.06,"Open":170.1798,"Close":170.1798,"High":170.1798,"Low":170.1798,"Volume":149,"Value":25360.995,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968448 Key: HCP Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:19","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"HCP","Preclose":34.39,"Open":34.3,"Close":34.305,"High":34.305,"Low":34.3,"Volume":518,"Value":17768.425,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968449 Key: GDDY Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:04","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"GDDY","Preclose":182.19,"Open":179.185,"Close":179.185,"High":179.185,"Low":179.185,"Volume":44,"Value":7882.1327,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968450 Key: TYL Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"TYL","Preclose":641.7,"Open":638.0915,"Close":638.0915,"High":638.0915,"Low":638.0915,"Volume":105,"Value":66999.6075,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968451 Key: TGLS Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"TGLS","Preclose":75.78,"Open":75.18,"Close":75.29,"High":75.29,"Low":75.18,"Volume":567,"Value":42638.06,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968452 Key: RCKT Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"RCKT","Preclose":10.47,"Open":10.79,"Close":10.79,"High":10.79,"Low":10.79,"Volume":108,"Value":1167.1508,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 662968453 Key: EAT Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:57","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"EAT","Preclose":158.4,"Open":167.135,"Close":167.135,"High":167.135,"Low":167.135,"Volume":103,"Value":17243.7432,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 W"}

Partition: 0 Offset: 662968454 Key: QQQM Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"QQQM","Preclose":221.56,"Open":221.56,"Close":221.56,"High":221.56,"Low":221.56,"Volume":3,"Value":664.08,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968455 Key: DG Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"DG","Preclose":72.56,"Open":72.56,"Close":72.56,"High":72.56,"Low":72.56,"Volume":16,"Value":1189.92,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968456 Key: CSGP Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:53","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"CSGP","Preclose":74.06,"Open":74.06,"Close":74.06,"High":74.06,"Low":74.06,"Volume":2,"Value":148.9434,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968457 Key: MDB Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"MDB","Preclose":289.63,"Open":294.39,"Close":294.495,"High":294.495,"Low":294.26,"Volume":1411,"Value":415406.66,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968458 Key: CELC Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:10","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"CELC","Preclose":12.88,"Open":12.88,"Close":12.88,"High":12.88,"Low":12.88,"Volume":2,"Value":25.6266,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968459 Key: VLO Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"VLO","Preclose":135.31,"Open":139.2,"Close":139.185,"High":139.27,"Low":139.185,"Volume":3038,"Value":422898.9979,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968460 Key: OMCL Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:13","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"OMCL","Preclose":39.61,"Open":39.32,"Close":39.32,"High":39.32,"Low":39.32,"Volume":90,"Value":3541.5722,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968461 Key: CAAP Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:12","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"CAAP","Preclose":18.81,"Open":18.81,"Close":18.81,"High":18.81,"Low":18.81,"Volume":1,"Value":19.1443,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968462 Key: ADUS Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ADUS","Preclose":113.22,"Open":113.22,"Close":113.22,"High":113.22,"Low":113.22,"Volume":38,"Value":4355.3839,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F o"}

Partition: 0 Offset: 662968463 Key: SN Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"SN","Preclose":110.31,"Open":108.54,"Close":108.54,"High":108.54,"Low":108.54,"Volume":6,"Value":650.6432,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968464 Key: PLCE Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:59","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"PLCE","Preclose":9.73,"Open":9.73,"Close":9.73,"High":9.73,"Low":9.73,"Volume":6,"Value":58.92,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968465 Key: MTG Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:02","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"MTG","Preclose":24.56,"Open":24.56,"Close":24.56,"High":24.56,"Low":24.56,"Volume":1,"Value":24.6886,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@4 o"}

Partition: 0 Offset: 662968466 Key: UVXY Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:54","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"UVXY","Preclose":17.87,"Open":17.6184,"Close":17.6184,"High":17.6184,"Low":17.6184,"Volume":100,"Value":1761.84,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968467 Key: CWEN.A Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:01","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"CWEN.A","Preclose":24.62,"Open":24.8826,"Close":24.8826,"High":24.8826,"Low":24.8826,"Volume":103,"Value":2562.9078,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968468 Key: QMCO Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:02","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"QMCO","Preclose":17.17,"Open":15.1359,"Close":15.1359,"High":15.1359,"Low":15.1359,"Volume":175,"Value":2649.09,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968469 Key: CNQ Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:05","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"CNQ","Preclose":30.12,"Open":30.63,"Close":30.62,"High":30.63,"Low":30.62,"Volume":696,"Value":21315.115,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968470 Key: SPGI Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:57","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"SPGI","Preclose":539.69,"Open":539.69,"Close":539.69,"High":539.69,"Low":539.69,"Volume":35,"Value":18966.1923,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968471 Key: SEPN Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:51","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"SEPN","Preclose":12.96,"Open":12.96,"Close":12.96,"High":12.96,"Low":12.96,"Volume":143,"Value":733.59,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968472 Key: HMY Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:56","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"HMY","Preclose":11.42,"Open":11.485,"Close":11.485,"High":11.485,"Low":11.485,"Volume":161,"Value":1849.3124,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968473 Key: WOR Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:53","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"WOR","Preclose":43.87,"Open":43.5044,"Close":43.5044,"High":43.5044,"Low":43.5044,"Volume":216,"Value":9396.9504,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968474 Key: FSLR Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"FSLR","Preclose":159.76,"Open":159.76,"Close":159.76,"High":159.76,"Low":159.76,"Volume":6,"Value":965.9812,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968475 Key: QSR Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:14","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"QSR","Preclose":64.52,"Open":64.76,"Close":64.79,"High":64.79,"Low":64.76,"Volume":2410,"Value":156109.23,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F  "}

Partition: 0 Offset: 662968476 Key: ICFI Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:55","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ICFI","Preclose":107.77,"Open":107.77,"Close":107.77,"High":107.77,"Low":107.77,"Volume":44,"Value":4628.7956,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968477 Key: PEGA Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:03","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"PEGA","Preclose":85.02,"Open":85.26,"Close":85.26,"High":85.26,"Low":85.26,"Volume":103,"Value":8781.78,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968478 Key: INLF Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"INLF","Preclose":16.33,"Open":2.9599,"Close":2.9511,"High":2.9599,"Low":2.9501,"Volume":475,"Value":1402.5265,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968479 Key: FCCO Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:56","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"FCCO","Preclose":27.3,"Open":27.3,"Close":27.3,"High":27.3,"Low":27.3,"Volume":11,"Value":294.03,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@F o"}

Partition: 0 Offset: 662968480 Key: ADC Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:49","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ADC","Preclose":71.0,"Open":71.0,"Close":71.0,"High":71.0,"Low":71.0,"Volume":39,"Value":2756.91,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968481 Key: FI Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"FI","Preclose":230.6,"Open":236.01,"Close":236.02,"High":236.02,"Low":236.01,"Volume":1685,"Value":397679.8822,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968482 Key: TAYD Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:54","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"TAYD","Preclose":31.62,"Open":31.62,"Close":31.62,"High":31.62,"Low":31.62,"Volume":1,"Value":31.845,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968483 Key: SRTY Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:09","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"SRTY","Preclose":17.59,"Open":17.433,"Close":17.445,"High":17.445,"Low":17.433,"Volume":900,"Value":15690.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@   "}

Partition: 0 Offset: 662968484 Key: ANG-D Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"ANG-D","Preclose":25.8,"Open":25.8,"Close":25.8,"High":25.8,"Low":25.8,"Volume":100,"Value":2580.59,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968485 Key: GBDC Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:13","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"GBDC","Preclose":15.93,"Open":15.93,"Close":15.93,"High":15.93,"Low":15.93,"Volume":96,"Value":1533.574,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968486 Key: VUG Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:50","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"VUG","Preclose":427.52,"Open":427.52,"Close":427.52,"High":427.52,"Low":427.52,"Volume":25,"Value":10658.5386,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968487 Key: SYBT Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:18:01","Time":null,"TimePoint":"2025-02-18T13:19:00","Symbol":"SYBT","Preclose":75.22,"Open":75.22,"Close":75.22,"High":75.22,"Low":75.22,"Volume":11,"Value":828.924,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 662968488 Key: VXUS Timestamp: 2025-02-19 07:32:59.443 Headers: empty

{"UpdateTime":"2025-02-18 13:17:48","Time":null,"TimePoint":"2025-02-18T13:18:00","Symbol":"VXUS","Preclose":62.91,"Open":62.91,"Close":62.91,"High":62.91,"Low":62.91,"Volume":1,"Value":63.22,"TotalVolume":0,"TotalValue":0.0,"SessionId":1,"TradeType":"@  o"}

Partition: 0 Offset: 688786129 Key: JOBY Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"JOBY","Preclose":6.98,"Open":7.0002,"Close":7.0002,"High":7.0002,"Low":7.0002,"Volume":137,"Value":959.0372,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786130 Key: MSTU Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MSTU","Preclose":7.14,"Open":7.14,"Close":7.13,"High":7.14,"Low":7.13,"Volume":4465,"Value":31849.73,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786131 Key: IAU Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:20","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"IAU","Preclose":55.39,"Open":55.42,"Close":55.42,"High":55.42,"Low":55.42,"Volume":281,"Value":15573.02,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786132 Key: CGC Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CGC","Preclose":1.63,"Open":1.6299,"Close":1.62,"High":1.6299,"Low":1.62,"Volume":226,"Value":367.11,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786133 Key: IMVT Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:20","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"IMVT","Preclose":21.27,"Open":21.27,"Close":21.27,"High":21.27,"Low":21.27,"Volume":20,"Value":422.998,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786134 Key: MSTX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MSTX","Preclose":33.71,"Open":33.8,"Close":33.7991,"High":33.8,"Low":33.7991,"Volume":156,"Value":5272.6626,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786135 Key: TTD Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"TTD","Preclose":72.06,"Open":71.8999,"Close":71.8999,"High":71.8999,"Low":71.8999,"Volume":1,"Value":71.88,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786136 Key: STLD Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"STLD","Preclose":130.71,"Open":130.71,"Close":130.71,"High":130.71,"Low":130.71,"Volume":1,"Value":131.75,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786137 Key: UPC Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"UPC","Preclose":0.2014,"Open":0.1813,"Close":0.1813,"High":0.1813,"Low":0.1813,"Volume":482,"Value":87.5011,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786138 Key: UBER Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"UBER","Preclose":78.89,"Open":78.85,"Close":78.85,"High":78.85,"Low":78.85,"Volume":12,"Value":946.5402,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786139 Key: RGTI Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"RGTI","Preclose":10.75,"Open":10.7195,"Close":10.71,"High":10.7195,"Low":10.71,"Volume":426,"Value":4563.552,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786140 Key: MSTZ Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MSTZ","Preclose":20.4,"Open":20.3301,"Close":20.3301,"High":20.3301,"Low":20.3301,"Volume":28,"Value":569.2496,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786141 Key: BRK.B Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BRK.B","Preclose":478.74,"Open":478.8,"Close":478.8,"High":478.8,"Low":478.8,"Volume":2,"Value":957.9989,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786142 Key: U Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"U","Preclose":28.34,"Open":28.2399,"Close":28.15,"High":28.2399,"Low":28.15,"Volume":1175,"Value":33091.859,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786143 Key: BYON Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:17","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BYON","Preclose":7.64,"Open":7.72,"Close":7.72,"High":7.72,"Low":7.72,"Volume":6,"Value":46.56,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786144 Key: FBL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"FBL","Preclose":43.9,"Open":43.92,"Close":43.92,"High":43.92,"Low":43.92,"Volume":1,"Value":43.88,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786145 Key: MLGO Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MLGO","Preclose":6.36,"Open":5.48,"Close":5.4922,"High":5.52,"Low":5.4798,"Volume":3538,"Value":19436.9390,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786146 Key: AMD Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"AMD","Preclose":110.84,"Open":110.8803,"Close":110.8803,"High":110.8803,"Low":110.8803,"Volume":72,"Value":7984.8,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786147 Key: TSLL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"TSLL","Preclose":18.11,"Open":18.0901,"Close":18.0902,"High":18.1,"Low":18.0901,"Volume":796,"Value":14405.6048,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786148 Key: DNA Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"DNA","Preclose":10.82,"Open":11.01,"Close":11.01,"High":11.01,"Low":11.01,"Volume":10,"Value":110.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786149 Key: SMR Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SMR","Preclose":19.04,"Open":18.98,"Close":18.98,"High":18.98,"Low":18.98,"Volume":50,"Value":947.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786150 Key: ATXI Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"ATXI","Preclose":1.36,"Open":1.36,"Close":1.36,"High":1.36,"Low":1.36,"Volume":90,"Value":121.5,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786151 Key: CLF Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CLF","Preclose":11.35,"Open":11.3198,"Close":11.3198,"High":11.3198,"Low":11.3198,"Volume":1,"Value":11.32,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786152 Key: SPLG Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SPLG","Preclose":70.59,"Open":70.58,"Close":70.58,"High":70.58,"Low":70.58,"Volume":31,"Value":2188.2899,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786153 Key: IOT Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"IOT","Preclose":52.82,"Open":52.8,"Close":52.8,"High":52.8,"Low":52.8,"Volume":155,"Value":8184.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786154 Key: CRL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CRL","Preclose":163.02,"Open":164.5105,"Close":164.5105,"High":164.5105,"Low":164.5105,"Volume":10,"Value":1650.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786155 Key: HD Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"HD","Preclose":385.3,"Open":385.5,"Close":385.5,"High":385.5,"Low":385.5,"Volume":1,"Value":385.75,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786156 Key: NIVF Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NIVF","Preclose":2.11,"Open":2.14,"Close":2.14,"High":2.14,"Low":2.14,"Volume":200,"Value":428.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786157 Key: NNE Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NNE","Preclose":28.94,"Open":29.2,"Close":29.2,"High":29.2,"Low":29.2,"Volume":400,"Value":11680.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786158 Key: VV Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"VV","Preclose":276.51,"Open":276.5,"Close":276.5,"High":276.5,"Low":276.5,"Volume":1,"Value":276.53,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786159 Key: IBIT Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"IBIT","Preclose":53.92,"Open":54.0305,"Close":54.05,"High":54.05,"Low":54.0305,"Volume":310,"Value":16751.32,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786160 Key: STSS Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"STSS","Preclose":0.356,"Open":0.3402,"Close":0.3522,"High":0.3522,"Low":0.3402,"Volume":3505,"Value":1204.461,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786161 Key: NVDX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NVDX","Preclose":12.65,"Open":12.65,"Close":12.65,"High":12.65,"Low":12.65,"Volume":2,"Value":25.3,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786162 Key: MVIS Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MVIS","Preclose":1.5,"Open":1.5299,"Close":1.5299,"High":1.5299,"Low":1.5299,"Volume":1046,"Value":1600.28,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786163 Key: UPRO Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:17","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"UPRO","Preclose":92.95,"Open":92.94,"Close":92.94,"High":92.94,"Low":92.94,"Volume":1,"Value":92.94,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786164 Key: CWEN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CWEN","Preclose":27.43,"Open":27.43,"Close":27.43,"High":27.43,"Low":27.43,"Volume":1,"Value":28.49,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786165 Key: BMRA Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BMRA","Preclose":0.839,"Open":0.7981,"Close":0.7981,"High":0.7981,"Low":0.7981,"Volume":150,"Value":119.715,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786166 Key: UUUU Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"UUUU","Preclose":4.64,"Open":4.65,"Close":4.65,"High":4.65,"Low":4.65,"Volume":1,"Value":4.66,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786167 Key: BWXT Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BWXT","Preclose":101.38,"Open":101.38,"Close":101.38,"High":101.38,"Low":101.38,"Volume":2,"Value":211.78,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786168 Key: NVDY Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NVDY","Preclose":20.99,"Open":20.97,"Close":20.97,"High":20.97,"Low":20.97,"Volume":261,"Value":5473.17,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786169 Key: GTN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"GTN","Preclose":3.8,"Open":3.84,"Close":3.84,"High":3.84,"Low":3.84,"Volume":600,"Value":2304.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786170 Key: SOXL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SOXL","Preclose":28.81,"Open":28.77,"Close":28.77,"High":28.77,"Low":28.77,"Volume":480,"Value":13809.5874,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786171 Key: O Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"O","Preclose":57.09,"Open":57.01,"Close":57.01,"High":57.01,"Low":57.01,"Volume":1,"Value":57.0199,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786172 Key: RKLB Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:20","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"RKLB","Preclose":23.55,"Open":23.61,"Close":23.61,"High":23.61,"Low":23.61,"Volume":56,"Value":1322.148,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786173 Key: ORC Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"ORC","Preclose":8.92,"Open":8.9291,"Close":8.9291,"High":8.9291,"Low":8.9291,"Volume":1,"Value":8.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786174 Key: QQQ Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"QQQ","Preclose":526.08,"Open":525.6,"Close":525.6,"High":525.6,"Low":525.6,"Volume":40,"Value":21025.485,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786175 Key: COIN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"COIN","Preclose":235.38,"Open":236.16,"Close":236.16,"High":236.16,"Low":236.16,"Volume":77,"Value":18209.23,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786176 Key: UVIX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:17","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"UVIX","Preclose":30.11,"Open":29.8506,"Close":29.8506,"High":29.8506,"Low":29.8506,"Volume":49,"Value":1462.8557,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786177 Key: BOTZ Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BOTZ","Preclose":33.63,"Open":33.5,"Close":33.5,"High":33.5,"Low":33.5,"Volume":50,"Value":1681.5,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786178 Key: SPXL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SPXL","Preclose":176.76,"Open":176.66,"Close":176.66,"High":176.66,"Low":176.66,"Volume":2,"Value":353.3,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786179 Key: LEU Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"LEU","Preclose":98.27,"Open":98.09,"Close":98.09,"High":98.09,"Low":98.09,"Volume":1,"Value":98.92,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786180 Key: MSTR Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MSTR","Preclose":299.69,"Open":300.09,"Close":300.09,"High":300.09,"Low":300.09,"Volume":39,"Value":11702.80,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786181 Key: DJTWW Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"DJTWW","Preclose":17.75,"Open":17.79,"Close":17.79,"High":17.79,"Low":17.79,"Volume":3,"Value":53.04,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786182 Key: CHSN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CHSN","Preclose":0.3664,"Open":0.35,"Close":0.3507,"High":0.3507,"Low":0.336,"Volume":7552,"Value":2596.1338,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786183 Key: NKLA Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NKLA","Preclose":0.38,"Open":0.315,"Close":0.3142,"High":0.32,"Low":0.3111,"Volume":10836,"Value":3445.5993,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786184 Key: LYRA Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"LYRA","Preclose":0.2057,"Open":0.2057,"Close":0.2015,"High":0.2057,"Low":0.2015,"Volume":446,"Value":90.289,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786185 Key: UNH Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"UNH","Preclose":466.42,"Open":466.74,"Close":466.74,"High":466.74,"Low":466.74,"Volume":24,"Value":11200.8,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786186 Key: SVIX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SVIX","Preclose":25.07,"Open":25.16,"Close":25.16,"High":25.16,"Low":25.16,"Volume":1000,"Value":25160.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786187 Key: WULF Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"WULF","Preclose":4.08,"Open":4.1097,"Close":4.1098,"High":4.1098,"Low":4.1097,"Volume":339,"Value":1393.23,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786188 Key: MSTY Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MSTY","Preclose":23.27,"Open":23.3589,"Close":23.3589,"High":23.3589,"Low":23.3589,"Volume":165,"Value":3852.75,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786189 Key: IPDN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:17","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"IPDN","Preclose":0.477,"Open":0.4799,"Close":0.4799,"High":0.4799,"Low":0.4799,"Volume":105,"Value":50.3895,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786190 Key: DX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"DX","Preclose":14.06,"Open":14.01,"Close":14.01,"High":14.01,"Low":14.01,"Volume":2,"Value":28.08,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786191 Key: NVDA Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NVDA","Preclose":134.43,"Open":134.201,"Close":134.2194,"High":134.2194,"Low":134.2,"Volume":528,"Value":70865.5770,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786192 Key: RXRX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"RXRX","Preclose":9.28,"Open":9.25,"Close":9.25,"High":9.25,"Low":9.25,"Volume":315,"Value":2913.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FT "}

Partition: 0 Offset: 688786193 Key: NOW Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NOW","Preclose":938.41,"Open":938.41,"Close":938.41,"High":938.41,"Low":938.41,"Volume":20,"Value":18789.4,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786194 Key: AMGN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"AMGN","Preclose":303.01,"Open":303.01,"Close":303.01,"High":303.01,"Low":303.01,"Volume":9,"Value":2728.17,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786195 Key: TSDD Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"TSDD","Preclose":43.11,"Open":43.0317,"Close":43.0317,"High":43.0317,"Low":43.0317,"Volume":84,"Value":3618.33,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786196 Key: CELH Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CELH","Preclose":32.62,"Open":32.31,"Close":32.31,"High":32.31,"Low":32.31,"Volume":4,"Value":129.9997,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786197 Key: GOOGL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"GOOGL","Preclose":179.66,"Open":179.5,"Close":179.5,"High":179.5,"Low":179.5,"Volume":88,"Value":15793.7996,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786198 Key: NVDL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NVDL","Preclose":60.37,"Open":60.2995,"Close":60.29,"High":60.2995,"Low":60.29,"Volume":300,"Value":18086.9988,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786199 Key: NDAQ Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NDAQ","Preclose":81.07,"Open":82.0,"Close":82.0,"High":82.0,"Low":82.0,"Volume":1,"Value":81.02,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786200 Key: LUNR Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"LUNR","Preclose":18.075,"Open":18.06,"Close":18.06,"High":18.06,"Low":18.06,"Volume":5,"Value":90.4475,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786201 Key: ASML Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"ASML","Preclose":737.21,"Open":737.21,"Close":737.21,"High":737.21,"Low":737.21,"Volume":2,"Value":1468.04,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786202 Key: CTNT Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CTNT","Preclose":1.97,"Open":2.3207,"Close":2.37,"High":2.5,"Low":2.25,"Volume":4886,"Value":11601.1283,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786203 Key: NTRA Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NTRA","Preclose":162.31,"Open":162.13,"Close":162.13,"High":162.13,"Low":162.13,"Volume":515,"Value":83449.55,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786204 Key: NKE Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"NKE","Preclose":76.5,"Open":76.49,"Close":76.49,"High":76.49,"Low":76.49,"Volume":414,"Value":31665.6,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786205 Key: ARQQ Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"ARQQ","Preclose":16.0,"Open":16.0,"Close":16.0,"High":16.0,"Low":16.0,"Volume":4,"Value":64.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786206 Key: AMX Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"AMX","Preclose":14.69,"Open":14.84,"Close":14.84,"High":14.84,"Low":14.84,"Volume":8600,"Value":127624.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FT "}

Partition: 0 Offset: 688786207 Key: SOUN Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SOUN","Preclose":10.31,"Open":10.1999,"Close":10.1903,"High":10.2,"Low":10.1903,"Volume":408,"Value":4160.6289,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786208 Key: TSLY Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"TSLY","Preclose":11.03,"Open":11.0301,"Close":11.04,"High":11.04,"Low":11.0301,"Volume":201,"Value":2218.64,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786209 Key: SOXS Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SOXS","Preclose":18.89,"Open":18.8802,"Close":18.8802,"High":18.8802,"Low":18.8802,"Volume":43,"Value":811.8501,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786210 Key: SDS Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:20","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"SDS","Preclose":18.96,"Open":18.9605,"Close":18.9605,"High":18.9605,"Low":18.9605,"Volume":119,"Value":2256.29,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786211 Key: VMAR Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:25","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"VMAR","Preclose":0.86,"Open":0.85,"Close":0.85,"High":0.85,"Low":0.85,"Volume":8126,"Value":6907.1,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786212 Key: GGLL Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"GGLL","Preclose":39.84,"Open":39.75,"Close":39.83,"High":39.83,"Low":39.75,"Volume":1001,"Value":39869.83,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786213 Key: TGT Timestamp: 2025-02-21 22:01:28.614 Headers: empty

{"UpdateTime":"2025-02-21 17:01:19","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"TGT","Preclose":124.27,"Open":124.25,"Close":124.25,"High":124.25,"Low":124.25,"Volume":1,"Value":124.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786214 Key: BBAI Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BBAI","Preclose":6.79,"Open":6.8,"Close":6.7999,"High":6.8,"Low":6.79,"Volume":3201,"Value":21744.9487,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786215 Key: HOOD Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:24","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"HOOD","Preclose":51.6,"Open":51.4003,"Close":51.46,"High":51.46,"Low":51.4003,"Volume":2616,"Value":134615.9944,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786216 Key: PFE Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"PFE","Preclose":26.3,"Open":26.2693,"Close":26.27,"High":26.27,"Low":26.2693,"Volume":600,"Value":15402.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ TW"}

Partition: 0 Offset: 688786217 Key: GOOG Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"GOOG","Preclose":181.58,"Open":181.3845,"Close":181.39,"High":181.39,"Low":181.3845,"Volume":176,"Value":31923.3598,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@FTo"}

Partition: 0 Offset: 688786218 Key: BABA Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:21","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"BABA","Preclose":143.75,"Open":143.6564,"Close":143.68,"High":143.68,"Low":143.6564,"Volume":305,"Value":43820.2666,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786219 Key: MARA Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:26","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MARA","Preclose":14.66,"Open":14.83,"Close":14.83,"High":14.83,"Low":14.8297,"Volume":444,"Value":6584.48,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786220 Key: XRX Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"XRX","Preclose":7.89,"Open":7.88,"Close":7.88,"High":7.88,"Low":7.88,"Volume":13,"Value":103.79,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786221 Key: VSCO Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"VSCO","Preclose":27.96,"Open":27.96,"Close":27.96,"High":27.96,"Low":27.96,"Volume":10,"Value":281.9,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786222 Key: COP Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"COP","Preclose":97.94,"Open":98.5,"Close":98.5,"High":98.5,"Low":98.5,"Volume":11,"Value":1078.49,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786223 Key: JTAI Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:18","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"JTAI","Preclose":6.59,"Open":6.5,"Close":6.5,"High":6.5,"Low":6.5,"Volume":300,"Value":1950.0,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786224 Key: ULTY Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:22","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"ULTY","Preclose":7.91,"Open":7.9203,"Close":7.9203,"High":7.9203,"Low":7.9203,"Volume":45,"Value":356.8365,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786225 Key: AVGO Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"AVGO","Preclose":218.66,"Open":218.27,"Close":218.27,"High":218.27,"Low":218.27,"Volume":48,"Value":10478.8544,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786226 Key: LAES Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"LAES","Preclose":3.33,"Open":3.3102,"Close":3.3101,"High":3.3102,"Low":3.3101,"Volume":5280,"Value":17478.5125,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786227 Key: CPHI Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:27","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"CPHI","Preclose":0.208,"Open":0.2256,"Close":0.23,"High":0.23,"Low":0.2256,"Volume":34497,"Value":7874.7032,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ T "}

Partition: 0 Offset: 688786228 Key: MRVL Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:20","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"MRVL","Preclose":103.81,"Open":103.54,"Close":103.54,"High":103.54,"Low":103.54,"Volume":5,"Value":517.5,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Partition: 0 Offset: 688786229 Key: APP Timestamp: 2025-02-21 22:01:28.615 Headers: empty

{"UpdateTime":"2025-02-21 17:01:23","Time":null,"TimePoint":"2025-02-21T17:02:00","Symbol":"APP","Preclose":415.31,"Open":414.0,"Close":414.0,"High":414.0,"Low":414.0,"Volume":7,"Value":2905.18,"TotalVolume":0,"TotalValue":0.0,"SessionId":-2,"TradeType":"@ To"}

Kafdrop

Topic Messages: qa-stock-us-candle_time