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

Partition: 0 Offset: 4698655519 Key: BIV Timestamp: 2025-02-19 19:54:03.320 Headers: empty

{"SessionId":1,"Symbol":"BIV","Time":"2025-02-19 14:54:03","Preclose":75.03,"Open":75.0,"High":75.1542,"Low":74.99,"Close":75.1265,"Vol":867437.0,"Value":65104434.4977}

Partition: 0 Offset: 4698655520 Key: SOUN Timestamp: 2025-02-19 19:54:03.320 Headers: empty

{"SessionId":1,"Symbol":"SOUN","Time":"2025-02-19 14:54:03","Preclose":11.44,"Open":11.49,"High":11.92,"Low":11.19,"Close":11.515,"Vol":37626191.0,"Value":432683525.5947}

Partition: 0 Offset: 4698655521 Key: MCK Timestamp: 2025-02-19 19:54:03.320 Headers: empty

{"SessionId":1,"Symbol":"MCK","Time":"2025-02-19 14:54:03","Preclose":599.42,"Open":599.0,"High":611.305,"Low":596.8,"Close":603.91,"Vol":377126.0,"Value":228252128.3571}

Partition: 0 Offset: 4698655522 Key: PLAY Timestamp: 2025-02-19 19:54:03.320 Headers: empty

{"SessionId":1,"Symbol":"PLAY","Time":"2025-02-19 14:54:03","Preclose":25.96,"Open":25.95,"High":25.95,"Low":25.03,"Close":25.195,"Vol":583101.0,"Value":14803781.4806}

Partition: 0 Offset: 4698655523 Key: WEC Timestamp: 2025-02-19 19:54:03.325 Headers: empty

{"SessionId":1,"Symbol":"WEC","Time":"2025-02-19 14:54:03","Preclose":103.11,"Open":103.115,"High":103.78,"Low":102.9,"Close":103.19,"Vol":624810.0,"Value":64530103.039}

Partition: 0 Offset: 4698655524 Key: ARRY Timestamp: 2025-02-19 19:54:03.326 Headers: empty

{"SessionId":1,"Symbol":"ARRY","Time":"2025-02-19 14:54:03","Preclose":6.86,"Open":7.05,"High":7.205,"Low":6.78,"Close":6.84,"Vol":2806298.0,"Value":19737195.2885}

Partition: 0 Offset: 4698655525 Key: MEOH Timestamp: 2025-02-19 19:54:03.337 Headers: empty

{"SessionId":1,"Symbol":"MEOH","Time":"2025-02-19 14:54:03","Preclose":46.5,"Open":46.29,"High":46.46,"Low":45.555,"Close":45.655,"Vol":208880.0,"Value":9595237.4734}

Partition: 0 Offset: 4698655526 Key: WSO Timestamp: 2025-02-19 19:54:03.338 Headers: empty

{"SessionId":1,"Symbol":"WSO","Time":"2025-02-19 14:54:03","Preclose":530.75,"Open":524.25,"High":529.8699,"Low":509.93,"Close":517.16,"Vol":262409.0,"Value":135176601.0356}

Partition: 0 Offset: 4698655527 Key: DLR Timestamp: 2025-02-19 19:54:03.338 Headers: empty

{"SessionId":1,"Symbol":"DLR","Time":"2025-02-19 14:54:03","Preclose":165.65,"Open":165.49,"High":169.56,"Low":164.67,"Close":169.45,"Vol":886735.0,"Value":148362251.1075}

Partition: 0 Offset: 4698655528 Key: XLY Timestamp: 2025-02-19 19:54:03.338 Headers: empty

{"SessionId":1,"Symbol":"XLY","Time":"2025-02-19 14:54:03","Preclose":226.37,"Open":225.22,"High":226.2895,"Low":224.88,"Close":226.24,"Vol":1298975.0,"Value":292942483.1846}

Partition: 0 Offset: 4698655529 Key: NVDA Timestamp: 2025-02-19 19:54:03.338 Headers: empty

{"SessionId":1,"Symbol":"NVDA","Time":"2025-02-19 14:54:03","Preclose":139.4,"Open":139.45,"High":141.36,"Low":137.22,"Close":140.7514,"Vol":122006302.0,"Value":17045828414.3293}

Partition: 0 Offset: 4698655530 Key: ETSY Timestamp: 2025-02-19 19:54:03.340 Headers: empty

{"SessionId":1,"Symbol":"ETSY","Time":"2025-02-19 14:54:03","Preclose":57.29,"Open":54.0,"High":54.21,"Low":50.755,"Close":52.97,"Vol":9875640.0,"Value":514491565.4928}

Partition: 0 Offset: 4698655531 Key: VCIT Timestamp: 2025-02-19 19:54:03.345 Headers: empty

{"SessionId":1,"Symbol":"VCIT","Time":"2025-02-19 14:54:03","Preclose":80.72,"Open":80.72,"High":80.8458,"Low":80.6601,"Close":80.815,"Vol":5307675.0,"Value":428428883.8604}

Partition: 0 Offset: 4698655532 Key: VYM Timestamp: 2025-02-19 19:54:03.345 Headers: empty

{"SessionId":1,"Symbol":"VYM","Time":"2025-02-19 14:54:03","Preclose":134.5,"Open":134.335,"High":134.91,"Low":134.11,"Close":134.885,"Vol":1917952.0,"Value":257986315.0433}

Partition: 0 Offset: 4698655533 Key: APLD Timestamp: 2025-02-19 19:54:03.345 Headers: empty

{"SessionId":1,"Symbol":"APLD","Time":"2025-02-19 14:54:03","Preclose":9.63,"Open":9.6,"High":10.43,"Low":9.55,"Close":9.9417,"Vol":21516214.0,"Value":215144166.8497}

Partition: 0 Offset: 4698655534 Key: SGHC Timestamp: 2025-02-19 19:54:03.345 Headers: empty

{"SessionId":1,"Symbol":"SGHC","Time":"2025-02-19 14:54:03","Preclose":8.4,"Open":8.35,"High":8.4,"Low":8.21,"Close":8.325,"Vol":754514.0,"Value":6269949.5999}

Partition: 0 Offset: 4698655535 Key: VOO Timestamp: 2025-02-19 19:54:03.357 Headers: empty

{"SessionId":1,"Symbol":"VOO","Time":"2025-02-19 14:54:03","Preclose":562.31,"Open":560.98,"High":563.9,"Low":560.531,"Close":563.825,"Vol":2403639.0,"Value":1350456897.4665}

Partition: 0 Offset: 4698655536 Key: TSLL Timestamp: 2025-02-19 19:54:03.357 Headers: empty

{"SessionId":1,"Symbol":"TSLL","Time":"2025-02-19 14:54:03","Preclose":20.01,"Open":20.0,"High":21.5,"Low":19.975,"Close":20.9649,"Vol":59172609.0,"Value":1234787637.6717}

Partition: 0 Offset: 4698655537 Key: SWIM Timestamp: 2025-02-19 19:54:03.357 Headers: empty

{"SessionId":1,"Symbol":"SWIM","Time":"2025-02-19 14:54:03","Preclose":6.67,"Open":6.59,"High":6.63,"Low":6.375,"Close":6.555,"Vol":180057.0,"Value":1162686.3466}

Partition: 0 Offset: 4698655538 Key: OGE Timestamp: 2025-02-19 19:54:03.357 Headers: empty

{"SessionId":1,"Symbol":"OGE","Time":"2025-02-19 14:54:03","Preclose":43.86,"Open":43.35,"High":44.715,"Low":42.8917,"Close":44.11,"Vol":1358765.0,"Value":59660945.4108}

Partition: 0 Offset: 4698655539 Key: SEIC Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"SEIC","Time":"2025-02-19 14:54:03","Preclose":82.84,"Open":82.7,"High":83.175,"Low":82.09,"Close":83.14,"Vol":206318.0,"Value":17050720.5086}

Partition: 0 Offset: 4698655540 Key: SEIC Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"SEIC","Time":"2025-02-19 14:54:03","Preclose":82.84,"Open":82.7,"High":83.175,"Low":82.09,"Close":83.14,"Vol":206329.0,"Value":17051634.7736}

Partition: 0 Offset: 4698655541 Key: JTAI Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"JTAI","Time":"2025-02-19 14:54:03","Preclose":4.06,"Open":5.8,"High":11.77,"Low":5.05,"Close":10.9105,"Vol":132886126.0,"Value":983103932.9855}

Partition: 0 Offset: 4698655542 Key: FLWS Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"FLWS","Time":"2025-02-19 14:54:03","Preclose":8.74,"Open":8.7,"High":8.9,"Low":8.55,"Close":8.64,"Vol":253032.0,"Value":2209186.0622}

Partition: 0 Offset: 4698655543 Key: NXST Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"NXST","Time":"2025-02-19 14:54:03","Preclose":154.49,"Open":153.56,"High":155.5999,"Low":153.18,"Close":155.1193,"Vol":110140.0,"Value":16989729.1901}

Partition: 0 Offset: 4698655544 Key: IONS Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"IONS","Time":"2025-02-19 14:54:03","Preclose":31.95,"Open":34.5,"High":34.685,"Low":31.12,"Close":31.815,"Vol":1738339.0,"Value":56392627.2271}

Partition: 0 Offset: 4698655545 Key: AMD Timestamp: 2025-02-19 19:54:03.381 Headers: empty

{"SessionId":1,"Symbol":"AMD","Time":"2025-02-19 14:54:03","Preclose":114.28,"Open":114.2,"High":116.11,"Low":113.14,"Close":115.3186,"Vol":20738422.0,"Value":2380360167.8622}

Partition: 0 Offset: 4698655546 Key: WEAV Timestamp: 2025-02-19 19:54:03.384 Headers: empty

{"SessionId":1,"Symbol":"WEAV","Time":"2025-02-19 14:54:03","Preclose":17.28,"Open":17.19,"High":17.225,"Low":16.625,"Close":17.08,"Vol":702135.0,"Value":11897844.6653}

Partition: 0 Offset: 4698655547 Key: TRTX Timestamp: 2025-02-19 19:54:03.384 Headers: empty

{"SessionId":1,"Symbol":"TRTX","Time":"2025-02-19 14:54:03","Preclose":8.71,"Open":8.35,"High":8.52,"Low":7.99,"Close":8.315,"Vol":1269055.0,"Value":10455063.2336}

Partition: 0 Offset: 4698655548 Key: CLF Timestamp: 2025-02-19 19:54:03.389 Headers: empty

{"SessionId":1,"Symbol":"CLF","Time":"2025-02-19 14:54:03","Preclose":12.02,"Open":12.05,"High":12.129,"Low":11.79,"Close":11.89,"Vol":9053187.0,"Value":108336884.5605}

Partition: 0 Offset: 4698655549 Key: SIRI Timestamp: 2025-02-19 19:54:03.389 Headers: empty

{"SessionId":1,"Symbol":"SIRI","Time":"2025-02-19 14:54:03","Preclose":26.52,"Open":26.08,"High":26.14,"Low":24.97,"Close":25.575,"Vol":4577549.0,"Value":116515587.7411}

Partition: 0 Offset: 4698655550 Key: OKTA Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"OKTA","Time":"2025-02-19 14:54:03","Preclose":97.04,"Open":96.89,"High":98.0,"Low":95.58,"Close":97.71,"Vol":890165.0,"Value":86353166.3271}

Partition: 0 Offset: 4698655551 Key: CAVA Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"CAVA","Time":"2025-02-19 14:54:03","Preclose":133.31,"Open":132.28,"High":132.3,"Low":119.52,"Close":120.06,"Vol":2959511.0,"Value":364641210.596}

Partition: 0 Offset: 4698655552 Key: ENPH Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 14:54:03","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.9529,"Close":67.23,"Vol":3679427.0,"Value":252451759.6977}

Partition: 0 Offset: 4698655553 Key: ENPH Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 14:54:03","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.9529,"Close":67.23,"Vol":3679447.0,"Value":252453104.5977}

Partition: 0 Offset: 4698655554 Key: ENSG Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"ENSG","Time":"2025-02-19 14:54:03","Preclose":128.07,"Open":127.24,"High":128.19,"Low":126.02,"Close":127.09,"Vol":121642.0,"Value":15432334.1034}

Partition: 0 Offset: 4698655555 Key: REG Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"REG","Time":"2025-02-19 14:54:03","Preclose":72.87,"Open":72.77,"High":74.17,"Low":72.66,"Close":73.25,"Vol":682400.0,"Value":50054091.6067}

Partition: 0 Offset: 4698655556 Key: ENPH Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"ENPH","Time":"2025-02-19 14:54:03","Preclose":65.67,"Open":67.77,"High":70.78,"Low":66.9529,"Close":67.23,"Vol":3679457.0,"Value":252453776.9977}

Partition: 0 Offset: 4698655557 Key: LNZAW Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"LNZAW","Time":"2025-02-19 14:54:03","Preclose":0.269,"Open":0.2011,"High":0.278,"Low":0.2011,"Close":0.225,"Vol":63775.0,"Value":15263.1797}

Partition: 0 Offset: 4698655558 Key: TRIP Timestamp: 2025-02-19 19:54:03.393 Headers: empty

{"SessionId":1,"Symbol":"TRIP","Time":"2025-02-19 14:54:03","Preclose":17.64,"Open":17.49,"High":18.09,"Low":17.222,"Close":17.905,"Vol":2462254.0,"Value":43475126.327}

Partition: 0 Offset: 4698655559 Key: PAYO Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"PAYO","Time":"2025-02-19 14:54:03","Preclose":10.71,"Open":10.7,"High":10.75,"Low":10.52,"Close":10.695,"Vol":1233747.0,"Value":13100781.1516}

Partition: 0 Offset: 4698655560 Key: FOA Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"FOA","Time":"2025-02-19 14:54:03","Preclose":26.09,"Open":25.68,"High":25.965,"Low":25.1,"Close":25.7,"Vol":49334.0,"Value":1258984.327}

Partition: 0 Offset: 4698655561 Key: VCEL Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"VCEL","Time":"2025-02-19 14:54:03","Preclose":57.28,"Open":56.72,"High":58.03,"Low":56.72,"Close":57.625,"Vol":126831.0,"Value":7253892.5958}

Partition: 0 Offset: 4698655562 Key: TGT Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"TGT","Time":"2025-02-19 14:54:03","Preclose":130.11,"Open":129.96,"High":131.7,"Low":129.47,"Close":130.69,"Vol":2378723.0,"Value":311336790.8281}

Partition: 0 Offset: 4698655563 Key: TSM Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"TSM","Time":"2025-02-19 14:54:03","Preclose":202.74,"Open":202.01,"High":202.6,"Low":200.02,"Close":201.44,"Vol":7809845.0,"Value":1570087016.4637}

Partition: 0 Offset: 4698655564 Key: CAKE Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"CAKE","Time":"2025-02-19 14:54:03","Preclose":55.78,"Open":54.55,"High":55.85,"Low":54.3929,"Close":54.93,"Vol":1855902.0,"Value":102354415.5779}

Partition: 0 Offset: 4698655565 Key: EPAM Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"EPAM","Time":"2025-02-19 14:54:03","Preclose":260.91,"Open":258.52,"High":261.5,"Low":254.85,"Close":257.8,"Vol":297468.0,"Value":76488735.2838}

Partition: 0 Offset: 4698655566 Key: NBTB Timestamp: 2025-02-19 19:54:03.395 Headers: empty

{"SessionId":1,"Symbol":"NBTB","Time":"2025-02-19 14:54:03","Preclose":48.22,"Open":47.74,"High":48.12,"Low":47.72,"Close":48.1,"Vol":32454.0,"Value":1554973.6133}

Partition: 0 Offset: 4698655567 Key: VVR Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"VVR","Time":"2025-02-19 14:54:03","Preclose":4.12,"Open":4.12,"High":4.125,"Low":4.11,"Close":4.12,"Vol":268870.0,"Value":1106350.4363}

Partition: 0 Offset: 4698655568 Key: VGK Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"VGK","Time":"2025-02-19 14:54:03","Preclose":70.69,"Open":69.84,"High":69.99,"Low":69.535,"Close":69.755,"Vol":2965567.0,"Value":206721369.5705}

Partition: 0 Offset: 4698655569 Key: MGM Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"MGM","Time":"2025-02-19 14:54:03","Preclose":38.07,"Open":37.875,"High":38.34,"Low":37.75,"Close":38.245,"Vol":2427751.0,"Value":92398367.3837}

Partition: 0 Offset: 4698655570 Key: NWG Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"NWG","Time":"2025-02-19 14:54:03","Preclose":11.41,"Open":11.19,"High":11.22,"Low":11.11,"Close":11.195,"Vol":2180147.0,"Value":24366357.0749}

Partition: 0 Offset: 4698655571 Key: CSAI Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"CSAI","Time":"2025-02-19 14:54:03","Preclose":10.5,"Open":10.79,"High":12.93,"Low":10.1937,"Close":11.65,"Vol":1600581.0,"Value":18204186.0537}

Partition: 0 Offset: 4698655572 Key: WBD Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"WBD","Time":"2025-02-19 14:54:03","Preclose":10.62,"Open":10.68,"High":10.86,"Low":10.52,"Close":10.86,"Vol":21853061.0,"Value":233980270.7983}

Partition: 0 Offset: 4698655573 Key: ORC Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"ORC","Time":"2025-02-19 14:54:03","Preclose":8.75,"Open":8.765,"High":8.88,"Low":8.7366,"Close":8.845,"Vol":2217517.0,"Value":19601793.1725}

Partition: 0 Offset: 4698655574 Key: SPXL Timestamp: 2025-02-19 19:54:03.399 Headers: empty

{"SessionId":1,"Symbol":"SPXL","Time":"2025-02-19 14:54:03","Preclose":187.41,"Open":186.11,"High":189.07,"Low":185.71,"Close":188.975,"Vol":1417839.0,"Value":265183915.4509}

Partition: 0 Offset: 4698655575 Key: CHTR Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"CHTR","Time":"2025-02-19 14:54:03","Preclose":361.74,"Open":361.92,"High":365.0,"Low":359.7,"Close":364.12,"Vol":314440.0,"Value":114177068.7899}

Partition: 0 Offset: 4698655576 Key: NVDA Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"NVDA","Time":"2025-02-19 14:54:03","Preclose":139.4,"Open":139.45,"High":141.36,"Low":137.22,"Close":140.7514,"Vol":122006402.0,"Value":17045842476.2293}

Partition: 0 Offset: 4698655577 Key: SEE Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"SEE","Time":"2025-02-19 14:54:03","Preclose":33.65,"Open":33.47,"High":33.47,"Low":33.0004,"Close":33.275,"Vol":689239.0,"Value":22872301.712}

Partition: 0 Offset: 4698655578 Key: WEAV Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"WEAV","Time":"2025-02-19 14:54:03","Preclose":17.28,"Open":17.19,"High":17.225,"Low":16.625,"Close":17.08,"Vol":702136.0,"Value":11897861.725}

Partition: 0 Offset: 4698655579 Key: EEM Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"EEM","Time":"2025-02-19 14:54:03","Preclose":44.69,"Open":44.64,"High":44.6858,"Low":44.52,"Close":44.625,"Vol":15815887.0,"Value":705315409.4183}

Partition: 0 Offset: 4698655580 Key: MSTR Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"MSTR","Time":"2025-02-19 14:54:03","Preclose":333.97,"Open":337.3,"High":340.19,"Low":319.11,"Close":320.095,"Vol":11031866.0,"Value":3626048397.4524}

Partition: 0 Offset: 4698655581 Key: SGMO Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"SGMO","Time":"2025-02-19 14:54:03","Preclose":1.15,"Open":1.15,"High":1.17,"Low":1.11,"Close":1.125,"Vol":1933428.0,"Value":2195164.9927}

Partition: 0 Offset: 4698655582 Key: NEOG Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"NEOG","Time":"2025-02-19 14:54:03","Preclose":10.39,"Open":10.26,"High":10.36,"Low":10.075,"Close":10.195,"Vol":1421710.0,"Value":14475410.1686}

Partition: 0 Offset: 4698655583 Key: NEOG Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"NEOG","Time":"2025-02-19 14:54:03","Preclose":10.39,"Open":10.26,"High":10.36,"Low":10.075,"Close":10.195,"Vol":1421717.0,"Value":14475481.5336}

Partition: 0 Offset: 4698655584 Key: MGM Timestamp: 2025-02-19 19:54:03.406 Headers: empty

{"SessionId":1,"Symbol":"MGM","Time":"2025-02-19 14:54:03","Preclose":38.07,"Open":37.875,"High":38.34,"Low":37.75,"Close":38.245,"Vol":2427801.0,"Value":92400279.6337}

Partition: 0 Offset: 4698655585 Key: TNA Timestamp: 2025-02-19 19:54:03.407 Headers: empty

{"SessionId":1,"Symbol":"TNA","Time":"2025-02-19 14:54:03","Preclose":44.44,"Open":43.37,"High":44.38,"Low":43.19,"Close":44.31,"Vol":6968864.0,"Value":304602706.502}

Partition: 0 Offset: 4698655586 Key: MRNA Timestamp: 2025-02-19 19:54:03.409 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.5,"Vol":7106737.0,"Value":256515048.6194}

Partition: 0 Offset: 4698655587 Key: ENTA Timestamp: 2025-02-19 19:54:03.409 Headers: empty

{"SessionId":1,"Symbol":"ENTA","Time":"2025-02-19 14:54:03","Preclose":7.49,"Open":7.36,"High":8.55,"Low":7.36,"Close":8.445,"Vol":494656.0,"Value":4062649.5864}

Partition: 0 Offset: 4698655588 Key: ENTA Timestamp: 2025-02-19 19:54:03.409 Headers: empty

{"SessionId":1,"Symbol":"ENTA","Time":"2025-02-19 14:54:03","Preclose":7.49,"Open":7.36,"High":8.55,"Low":7.36,"Close":8.445,"Vol":494668.0,"Value":4062750.9264}

Partition: 0 Offset: 4698655589 Key: NEE Timestamp: 2025-02-19 19:54:03.409 Headers: empty

{"SessionId":1,"Symbol":"NEE","Time":"2025-02-19 14:54:03","Preclose":68.5,"Open":68.52,"High":69.51,"Low":68.41,"Close":68.8209,"Vol":5464378.0,"Value":375879543.3252}

Partition: 0 Offset: 4698655590 Key: NU Timestamp: 2025-02-19 19:54:03.409 Headers: empty

{"SessionId":1,"Symbol":"NU","Time":"2025-02-19 14:54:03","Preclose":13.54,"Open":13.5,"High":13.62,"Low":13.295,"Close":13.535,"Vol":20986053.0,"Value":283174015.1199}

Partition: 0 Offset: 4698655591 Key: CHKP Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"CHKP","Time":"2025-02-19 14:54:03","Preclose":220.46,"Open":221.3,"High":222.83,"Low":219.28,"Close":221.72,"Vol":660595.0,"Value":146298290.2921}

Partition: 0 Offset: 4698655592 Key: V Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"V","Time":"2025-02-19 14:54:03","Preclose":356.73,"Open":355.78,"High":357.15,"Low":354.18,"Close":355.15,"Vol":2400288.0,"Value":852988834.8226}

Partition: 0 Offset: 4698655593 Key: SLB Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"SLB","Time":"2025-02-19 14:54:03","Preclose":42.65,"Open":42.44,"High":42.82,"Low":42.1,"Close":42.1449,"Vol":6898165.0,"Value":292596299.2927}

Partition: 0 Offset: 4698655594 Key: ANF Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"ANF","Time":"2025-02-19 14:54:03","Preclose":108.84,"Open":108.0,"High":108.41,"Low":104.37,"Close":105.815,"Vol":1029525.0,"Value":108617152.7638}

Partition: 0 Offset: 4698655595 Key: AXON Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"AXON","Time":"2025-02-19 14:54:03","Preclose":710.01,"Open":700.0,"High":705.0,"Low":611.79,"Close":612.001,"Vol":1327820.0,"Value":868908574.447}

Partition: 0 Offset: 4698655596 Key: SSP Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"SSP","Time":"2025-02-19 14:54:03","Preclose":1.84,"Open":1.83,"High":1.84,"Low":1.755,"Close":1.81,"Vol":350464.0,"Value":624980.4339}

Partition: 0 Offset: 4698655597 Key: VVR Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"VVR","Time":"2025-02-19 14:54:03","Preclose":4.12,"Open":4.12,"High":4.125,"Low":4.11,"Close":4.12,"Vol":268871.0,"Value":1106354.5463}

Partition: 0 Offset: 4698655598 Key: JPM Timestamp: 2025-02-19 19:54:03.417 Headers: empty

{"SessionId":1,"Symbol":"JPM","Time":"2025-02-19 14:54:03","Preclose":279.95,"Open":278.35,"High":280.245,"Low":277.22,"Close":279.91,"Vol":3967329.0,"Value":1107016072.9908}

Partition: 0 Offset: 4698655599 Key: SIHY Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"SIHY","Time":"2025-02-19 14:54:03","Preclose":45.97,"Open":45.97,"High":46.0,"Low":45.868,"Close":45.895,"Vol":30434.0,"Value":1397372.566}

Partition: 0 Offset: 4698655600 Key: LAUR Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"LAUR","Time":"2025-02-19 14:54:03","Preclose":20.3,"Open":20.14,"High":20.18,"Low":19.94,"Close":20.125,"Vol":278978.0,"Value":5606176.6331}

Partition: 0 Offset: 4698655601 Key: IMTX Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"IMTX","Time":"2025-02-19 14:54:03","Preclose":4.84,"Open":4.85,"High":5.005,"Low":4.73,"Close":4.755,"Vol":512865.0,"Value":2448627.7601}

Partition: 0 Offset: 4698655602 Key: JTAI Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"JTAI","Time":"2025-02-19 14:54:03","Preclose":4.06,"Open":5.8,"High":11.77,"Low":5.05,"Close":10.9105,"Vol":132886127.0,"Value":983103943.9146}

Partition: 0 Offset: 4698655603 Key: LAMR Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"LAMR","Time":"2025-02-19 14:54:03","Preclose":132.9,"Open":132.31,"High":133.01,"Low":130.33,"Close":131.6975,"Vol":433730.0,"Value":57015404.9626}

Partition: 0 Offset: 4698655604 Key: CRH Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"CRH","Time":"2025-02-19 14:54:03","Preclose":110.51,"Open":106.84,"High":108.0,"Low":105.26,"Close":106.1,"Vol":4022798.0,"Value":427334116.5628}

Partition: 0 Offset: 4698655605 Key: JTAI Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"JTAI","Time":"2025-02-19 14:54:03","Preclose":4.06,"Open":5.8,"High":11.77,"Low":5.05,"Close":10.9105,"Vol":132886130.0,"Value":983103976.6449}

Partition: 0 Offset: 4698655606 Key: TNA Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"TNA","Time":"2025-02-19 14:54:03","Preclose":44.44,"Open":43.37,"High":44.38,"Low":43.19,"Close":44.31,"Vol":6968865.0,"Value":304602750.812}

Partition: 0 Offset: 4698655607 Key: OWL Timestamp: 2025-02-19 19:54:03.421 Headers: empty

{"SessionId":1,"Symbol":"OWL","Time":"2025-02-19 14:54:03","Preclose":23.96,"Open":23.895,"High":24.065,"Low":23.478,"Close":24.015,"Vol":1611960.0,"Value":38334398.7365}

Partition: 0 Offset: 4698655608 Key: BF.A Timestamp: 2025-02-19 19:54:03.427 Headers: empty

{"SessionId":1,"Symbol":"BF.A","Time":"2025-02-19 14:54:03","Preclose":31.37,"Open":31.17,"High":31.45,"Low":31.0551,"Close":31.231,"Vol":58618.0,"Value":1827775.0943}

Partition: 0 Offset: 4698655609 Key: MRNA Timestamp: 2025-02-19 19:54:03.427 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.51,"Vol":7106837.0,"Value":256518699.6194}

Partition: 0 Offset: 4698655610 Key: MRNA Timestamp: 2025-02-19 19:54:03.427 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.51,"Vol":7106986.0,"Value":256524139.6094}

Partition: 0 Offset: 4698655611 Key: MRNA Timestamp: 2025-02-19 19:54:03.427 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.51,"Vol":7107035.0,"Value":256525928.5994}

Partition: 0 Offset: 4698655612 Key: DVAX Timestamp: 2025-02-19 19:54:03.427 Headers: empty

{"SessionId":1,"Symbol":"DVAX","Time":"2025-02-19 14:54:03","Preclose":12.93,"Open":12.9,"High":13.375,"Low":12.79,"Close":13.295,"Vol":1073632.0,"Value":14242124.6726}

Partition: 0 Offset: 4698655613 Key: MRNA Timestamp: 2025-02-19 19:54:03.427 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.51,"Vol":7107051.0,"Value":256526512.7594}

Partition: 0 Offset: 4698655614 Key: MRNA Timestamp: 2025-02-19 19:54:03.428 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.51,"Vol":7107054.0,"Value":256526622.2894}

Partition: 0 Offset: 4698655615 Key: MRNA Timestamp: 2025-02-19 19:54:03.428 Headers: empty

{"SessionId":1,"Symbol":"MRNA","Time":"2025-02-19 14:54:03","Preclose":35.75,"Open":35.15,"High":36.75,"Low":35.05,"Close":36.51,"Vol":7107137.0,"Value":256529652.6194}

Partition: 0 Offset: 4698655616 Key: LW Timestamp: 2025-02-19 19:54:03.428 Headers: empty

{"SessionId":1,"Symbol":"LW","Time":"2025-02-19 14:54:03","Preclose":57.69,"Open":57.15,"High":57.38,"Low":56.22,"Close":56.77,"Vol":1089812.0,"Value":61725090.5885}

Partition: 0 Offset: 4698655617 Key: RBRK Timestamp: 2025-02-19 19:54:03.428 Headers: empty

{"SessionId":1,"Symbol":"RBRK","Time":"2025-02-19 14:54:03","Preclose":78.09,"Open":76.86,"High":76.86,"Low":74.21,"Close":75.095,"Vol":1013690.0,"Value":76699612.7799}

Partition: 0 Offset: 4698655618 Key: VIG Timestamp: 2025-02-19 19:54:03.434 Headers: empty

{"SessionId":1,"Symbol":"VIG","Time":"2025-02-19 14:54:03","Preclose":204.3,"Open":204.02,"High":204.95,"Low":203.9255,"Close":204.895,"Vol":544873.0,"Value":111347578.1146}

Partition: 0 Offset: 4842765269 Key: MLGO Timestamp: 2025-02-21 22:11:44.706 Headers: empty

{"SessionId":1,"Symbol":"MLGO","Time":"2025-02-21 16:00:02","Preclose":1.15,"Open":3.1301,"High":11.71,"Low":2.65,"Close":6.36,"Vol":529096503.0,"Value":3277285456.5725}

Partition: 0 Offset: 4842765270 Key: YANG Timestamp: 2025-02-21 22:11:44.730 Headers: empty

{"SessionId":-2,"Symbol":"YANG","Time":"2025-02-21 17:11:44","Preclose":42.02,"Open":39.96,"High":40.3963,"Low":40.2,"Close":40.249,"Vol":54101.0,"Value":2179986.9068000317}

Partition: 0 Offset: 4842765271 Key: YANG Timestamp: 2025-02-21 22:11:44.730 Headers: empty

{"SessionId":1,"Symbol":"YANG","Time":"2025-02-21 16:00:00","Preclose":42.02,"Open":39.98,"High":40.97,"Low":38.38,"Close":40.26,"Vol":7589176.0,"Value":300866243.0536}

Partition: 0 Offset: 4842765272 Key: BABA Timestamp: 2025-02-21 22:11:44.735 Headers: empty

{"SessionId":-2,"Symbol":"BABA","Time":"2025-02-21 17:11:44","Preclose":135.97,"Open":141.73,"High":143.79,"Low":143.01,"Close":143.61,"Vol":1512602.0,"Value":217359643.24169922}

Partition: 0 Offset: 4842765273 Key: BABA Timestamp: 2025-02-21 22:11:44.735 Headers: empty

{"SessionId":1,"Symbol":"BABA","Time":"2025-02-21 16:00:00","Preclose":135.97,"Open":141.6,"High":145.3,"Low":141.1,"Close":143.75,"Vol":73617636.0,"Value":10544210659.0684}

Partition: 0 Offset: 4842765274 Key: META Timestamp: 2025-02-21 22:11:44.736 Headers: empty

{"SessionId":-2,"Symbol":"META","Time":"2025-02-21 17:11:44","Preclose":694.84,"Open":696.27,"High":683.64,"Low":682.5,"Close":683.04,"Vol":531978.0,"Value":363602846.3516998}

Partition: 0 Offset: 4842765275 Key: META Timestamp: 2025-02-21 22:11:44.736 Headers: empty

{"SessionId":1,"Symbol":"META","Time":"2025-02-21 16:00:02","Preclose":694.84,"Open":696.58,"High":703.87,"Low":682.36,"Close":683.55,"Vol":15586845.0,"Value":10757050033.2721}

Partition: 0 Offset: 4842765276 Key: APLD Timestamp: 2025-02-21 22:11:44.767 Headers: empty

{"SessionId":-2,"Symbol":"APLD","Time":"2025-02-21 17:11:44","Preclose":10.18,"Open":10.38,"High":10.75,"Low":10.6,"Close":10.64,"Vol":590570.0,"Value":6787449.064999938}

Partition: 0 Offset: 4842765277 Key: APLD Timestamp: 2025-02-21 22:11:44.767 Headers: empty

{"SessionId":1,"Symbol":"APLD","Time":"2025-02-21 16:00:00","Preclose":10.18,"Open":10.365,"High":12.48,"Low":10.32,"Close":10.65,"Vol":64503435.0,"Value":732911640.2146}

Partition: 0 Offset: 4842765278 Key: TM Timestamp: 2025-02-21 22:11:44.771 Headers: empty

{"SessionId":-2,"Symbol":"TM","Time":"2025-02-21 17:11:44","Preclose":180.68,"Open":180.06,"High":177.2,"Low":177.05,"Close":177.11,"Vol":17040.0,"Value":3018016.0}

Partition: 0 Offset: 4842765279 Key: TM Timestamp: 2025-02-21 22:11:44.771 Headers: empty

{"SessionId":1,"Symbol":"TM","Time":"2025-02-21 16:00:00","Preclose":180.68,"Open":180.17,"High":180.17,"Low":176.94,"Close":177.11,"Vol":638861.0,"Value":114011908.4833}

Partition: 0 Offset: 4842765280 Key: IONQ Timestamp: 2025-02-21 22:11:44.814 Headers: empty

{"SessionId":-2,"Symbol":"IONQ","Time":"2025-02-21 17:11:44","Preclose":33.75,"Open":34.805,"High":31.9,"Low":31.74,"Close":31.78,"Vol":537273.0,"Value":17067914.24330002}

Partition: 0 Offset: 4842765281 Key: IONQ Timestamp: 2025-02-21 22:11:44.814 Headers: empty

{"SessionId":1,"Symbol":"IONQ","Time":"2025-02-21 16:00:00","Preclose":33.75,"Open":34.81,"High":35.5,"Low":31.36,"Close":31.74,"Vol":15662714.0,"Value":516851505.5723}

Partition: 0 Offset: 4842765282 Key: RGTI Timestamp: 2025-02-21 22:11:44.833 Headers: empty

{"SessionId":-2,"Symbol":"RGTI","Time":"2025-02-21 17:11:44","Preclose":11.47,"Open":11.59,"High":10.79,"Low":10.64,"Close":10.67,"Vol":521596.0,"Value":5601637.370599985}

Partition: 0 Offset: 4842765283 Key: RGTI Timestamp: 2025-02-21 22:11:44.834 Headers: empty

{"SessionId":1,"Symbol":"RGTI","Time":"2025-02-21 16:00:00","Preclose":11.47,"Open":11.585,"High":12.34,"Low":10.47,"Close":10.75,"Vol":84611332.0,"Value":951563560.5933}

Partition: 0 Offset: 4842765284 Key: QQQM Timestamp: 2025-02-21 22:11:44.834 Headers: empty

{"SessionId":-2,"Symbol":"QQQM","Time":"2025-02-21 17:11:44","Preclose":221.18,"Open":221.57,"High":216.71,"Low":216.49,"Close":216.68,"Vol":19031.0,"Value":4121917.137499988}

Partition: 0 Offset: 4842765285 Key: QQQM Timestamp: 2025-02-21 22:11:44.834 Headers: empty

{"SessionId":1,"Symbol":"QQQM","Time":"2025-02-21 16:00:00","Preclose":221.18,"Open":221.63,"High":221.63,"Low":216.45,"Close":216.61,"Vol":2292582.0,"Value":500582494.5699}

Partition: 0 Offset: 4842765286 Key: KULR Timestamp: 2025-02-21 22:11:44.920 Headers: empty

{"SessionId":-2,"Symbol":"KULR","Time":"2025-02-21 17:11:44","Preclose":2.05,"Open":2.06,"High":1.93,"Low":1.88,"Close":1.9,"Vol":252090.0,"Value":477379.14020000026}

Partition: 0 Offset: 4842765287 Key: KULR Timestamp: 2025-02-21 22:11:44.920 Headers: empty

{"SessionId":1,"Symbol":"KULR","Time":"2025-02-21 16:00:00","Preclose":2.05,"Open":2.05,"High":2.08,"Low":1.88,"Close":1.89,"Vol":13152157.0,"Value":25824138.8663}

Partition: 0 Offset: 4842765288 Key: MLGO Timestamp: 2025-02-21 22:11:44.920 Headers: empty

{"SessionId":-2,"Symbol":"MLGO","Time":"2025-02-21 17:11:44","Preclose":1.15,"Open":3.11,"High":7.28,"Low":5.18,"Close":6.15,"Vol":6631041.0,"Value":40824559.51949978}

Partition: 0 Offset: 4842765289 Key: MLGO Timestamp: 2025-02-21 22:11:44.920 Headers: empty

{"SessionId":1,"Symbol":"MLGO","Time":"2025-02-21 16:00:02","Preclose":1.15,"Open":3.1301,"High":11.71,"Low":2.65,"Close":6.36,"Vol":529096513.0,"Value":3277285517.9725}

Partition: 0 Offset: 4842765290 Key: MSTX Timestamp: 2025-02-21 22:11:44.972 Headers: empty

{"SessionId":-2,"Symbol":"MSTX","Time":"2025-02-21 17:11:44","Preclose":39.56,"Open":40.57,"High":33.88,"Low":33.7,"Close":33.84,"Vol":133382.0,"Value":4510119.011200011}

Partition: 0 Offset: 4842765291 Key: MSTX Timestamp: 2025-02-21 22:11:44.972 Headers: empty

{"SessionId":1,"Symbol":"MSTX","Time":"2025-02-21 16:00:00","Preclose":39.56,"Open":40.567,"High":40.8,"Low":33.61,"Close":33.71,"Vol":7890219.0,"Value":293152786.7151}

Partition: 0 Offset: 4842765292 Key: QSI Timestamp: 2025-02-21 22:11:45.056 Headers: empty

{"SessionId":-2,"Symbol":"QSI","Time":"2025-02-21 17:11:44","Preclose":1.89,"Open":1.9,"High":1.74,"Low":1.71,"Close":1.7298,"Vol":246072.0,"Value":423216.8794}

Partition: 0 Offset: 4842765293 Key: QSI Timestamp: 2025-02-21 22:11:45.056 Headers: empty

{"SessionId":1,"Symbol":"QSI","Time":"2025-02-21 16:00:00","Preclose":1.89,"Open":1.9,"High":1.93,"Low":1.71,"Close":1.71,"Vol":8561771.0,"Value":15357198.5787}

Partition: 0 Offset: 4842765294 Key: SCHD Timestamp: 2025-02-21 22:11:45.144 Headers: empty

{"SessionId":-2,"Symbol":"SCHD","Time":"2025-02-21 17:11:44","Preclose":28.32,"Open":28.34,"High":28.23,"Low":28.195,"Close":28.23,"Vol":356015.0,"Value":10044461.558799982}

Partition: 0 Offset: 4842765295 Key: SCHD Timestamp: 2025-02-21 22:11:45.144 Headers: empty

{"SessionId":1,"Symbol":"SCHD","Time":"2025-02-21 16:00:01","Preclose":28.32,"Open":28.35,"High":28.3689,"Low":28.18,"Close":28.21,"Vol":13811965.0,"Value":390218079.0112}

Partition: 0 Offset: 4842765296 Key: TMUS Timestamp: 2025-02-21 22:11:45.153 Headers: empty

{"SessionId":-2,"Symbol":"TMUS","Time":"2025-02-21 17:11:44","Preclose":265.4,"Open":265.75,"High":266.17,"Low":265.17,"Close":265.3,"Vol":147692.0,"Value":39168748.86380005}

Partition: 0 Offset: 4842765297 Key: TMUS Timestamp: 2025-02-21 22:11:45.153 Headers: empty

{"SessionId":1,"Symbol":"TMUS","Time":"2025-02-21 16:00:00","Preclose":265.4,"Open":265.435,"High":267.66,"Low":263.5,"Close":265.17,"Vol":3554168.0,"Value":943530149.5747}

Partition: 0 Offset: 4842765298 Key: GOOG Timestamp: 2025-02-21 22:11:45.153 Headers: empty

{"SessionId":-2,"Symbol":"GOOG","Time":"2025-02-21 17:11:45","Preclose":186.64,"Open":187.34,"High":181.58,"Low":181.25,"Close":181.4022,"Vol":1160660.0,"Value":210743705.2642002}

Partition: 0 Offset: 4842765299 Key: GOOG Timestamp: 2025-02-21 22:11:45.153 Headers: empty

{"SessionId":1,"Symbol":"GOOG","Time":"2025-02-21 16:00:00","Preclose":186.64,"Open":187.29,"High":187.47,"Low":181.13,"Close":181.58,"Vol":19417435.0,"Value":3557804575.4242}

Partition: 0 Offset: 4842765300 Key: AMZN Timestamp: 2025-02-21 22:11:45.206 Headers: empty

{"SessionId":-2,"Symbol":"AMZN","Time":"2025-02-21 17:11:45","Preclose":222.88,"Open":223.14,"High":217.0,"Low":216.1,"Close":216.781,"Vol":3252844.0,"Value":704542567.0067005}

Partition: 0 Offset: 4842765301 Key: AMZN Timestamp: 2025-02-21 22:11:45.206 Headers: empty

{"SessionId":1,"Symbol":"AMZN","Time":"2025-02-21 16:00:01","Preclose":222.88,"Open":223.28,"High":223.31,"Low":214.74,"Close":216.58,"Vol":55110566.0,"Value":11998380638.0553}

Partition: 0 Offset: 4842765302 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2157562.0,"Value":402971.4512000084}

Partition: 0 Offset: 4842765303 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417757675.0,"Value":113081566.5594}

Partition: 0 Offset: 4842765304 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2158362.0,"Value":403123.4512000084}

Partition: 0 Offset: 4842765305 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417758475.0,"Value":113081718.5594}

Partition: 0 Offset: 4842765306 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2159562.0,"Value":403351.4512000084}

Partition: 0 Offset: 4842765307 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417759675.0,"Value":113081946.5594}

Partition: 0 Offset: 4842765308 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2174297.0,"Value":406151.10119999945}

Partition: 0 Offset: 4842765309 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417774410.0,"Value":113084746.2094}

Partition: 0 Offset: 4842765310 Key: UPC Timestamp: 2025-02-21 22:11:45.225 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2174641.0,"Value":406216.46119999886}

Partition: 0 Offset: 4842765311 Key: UPC Timestamp: 2025-02-21 22:11:45.226 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417774754.0,"Value":113084811.5694}

Partition: 0 Offset: 4842765312 Key: UPC Timestamp: 2025-02-21 22:11:45.226 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2178662.0,"Value":406980.4512000084}

Partition: 0 Offset: 4842765313 Key: UPC Timestamp: 2025-02-21 22:11:45.226 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417778775.0,"Value":113085575.5594}

Partition: 0 Offset: 4842765314 Key: UPC Timestamp: 2025-02-21 22:11:45.226 Headers: empty

{"SessionId":-2,"Symbol":"UPC","Time":"2025-02-21 17:11:45","Preclose":0.1425,"Open":0.25,"High":0.2077,"Low":0.179,"Close":0.19,"Vol":2179762.0,"Value":407189.4512000084}

Partition: 0 Offset: 4842765315 Key: UPC Timestamp: 2025-02-21 22:11:45.226 Headers: empty

{"SessionId":1,"Symbol":"UPC","Time":"2025-02-21 16:00:00","Preclose":0.1425,"Open":0.2592,"High":0.3488,"Low":0.177,"Close":0.2014,"Vol":417779875.0,"Value":113085784.5594}

Partition: 0 Offset: 4842765316 Key: ADTX Timestamp: 2025-02-21 22:11:45.275 Headers: empty

{"SessionId":-2,"Symbol":"ADTX","Time":"2025-02-21 17:11:45","Preclose":0.1188,"Open":0.1195,"High":0.0944,"Low":0.084,"Close":0.0882,"Vol":8075165.0,"Value":710458.4886999987}

Partition: 0 Offset: 4842765317 Key: ADTX Timestamp: 2025-02-21 22:11:45.276 Headers: empty

{"SessionId":1,"Symbol":"ADTX","Time":"2025-02-21 16:00:00","Preclose":0.1188,"Open":0.1195,"High":0.133,"Low":0.0902,"Close":0.0915,"Vol":271548964.0,"Value":30833410.0455}

Partition: 0 Offset: 4842765318 Key: RETO Timestamp: 2025-02-21 22:11:45.338 Headers: empty

{"SessionId":-2,"Symbol":"RETO","Time":"2025-02-21 17:11:45","Preclose":0.41,"Open":0.3854,"High":1.94,"Low":0.4085,"Close":1.77,"Vol":21148225.0,"Value":28671619.1611}

Partition: 0 Offset: 4842765319 Key: RETO Timestamp: 2025-02-21 22:11:45.338 Headers: empty

{"SessionId":1,"Symbol":"RETO","Time":"2025-02-21 16:00:00","Preclose":0.41,"Open":0.3854,"High":0.41,"Low":0.3811,"Close":0.4059,"Vol":21659683.0,"Value":28873771.2332}

Partition: 0 Offset: 4842765320 Key: PLTR Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":-2,"Symbol":"PLTR","Time":"2025-02-21 17:11:45","Preclose":106.27,"Open":107.69,"High":101.4678,"Low":100.7,"Close":100.95,"Vol":930722.0,"Value":94067137.51269913}

Partition: 0 Offset: 4842765321 Key: PLTR Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":1,"Symbol":"PLTR","Time":"2025-02-21 16:00:01","Preclose":106.27,"Open":107.68,"High":109.07,"Low":100.0,"Close":101.35,"Vol":128088861.0,"Value":13404078093.559}

Partition: 0 Offset: 4842765322 Key: AX Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":-2,"Symbol":"AX","Time":"2025-02-21 17:11:45","Preclose":68.2,"Open":69.045,"High":66.21,"Low":66.2,"Close":66.21,"Vol":91779.0,"Value":6076686.990000002}

Partition: 0 Offset: 4842765323 Key: AX Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":1,"Symbol":"AX","Time":"2025-02-21 16:00:00","Preclose":68.2,"Open":69.14,"High":69.54,"Low":65.64,"Close":66.21,"Vol":399814.0,"Value":26634043.7545}

Partition: 0 Offset: 4842765324 Key: AAPX Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":-2,"Symbol":"AAPX","Time":"2025-02-21 17:11:45","Preclose":30.35,"Open":30.375,"High":30.26,"Low":30.26,"Close":30.26,"Vol":547.0,"Value":16537.340000000084}

Partition: 0 Offset: 4842765325 Key: AAPX Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":1,"Symbol":"AAPX","Time":"2025-02-21 16:00:00","Preclose":30.35,"Open":30.39,"High":31.0199,"Low":30.21,"Close":30.25,"Vol":45900.0,"Value":1402838.2527}

Partition: 0 Offset: 4842765326 Key: AAPX Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":-2,"Symbol":"AAPX","Time":"2025-02-21 17:11:45","Preclose":30.35,"Open":30.375,"High":30.26,"Low":30.26,"Close":30.26,"Vol":582.0,"Value":17586.290000000037}

Partition: 0 Offset: 4842765327 Key: AAPX Timestamp: 2025-02-21 22:11:45.351 Headers: empty

{"SessionId":1,"Symbol":"AAPX","Time":"2025-02-21 16:00:00","Preclose":30.35,"Open":30.39,"High":31.0199,"Low":30.21,"Close":30.25,"Vol":45935.0,"Value":1403887.2027}

Partition: 0 Offset: 4842765328 Key: TXMD Timestamp: 2025-02-21 22:11:45.360 Headers: empty

{"SessionId":-2,"Symbol":"TXMD","Time":"2025-02-21 17:11:45","Preclose":1.01,"Open":1.05,"High":1.36,"Low":1.18,"Close":1.23,"Vol":27046.0,"Value":33443.164400000125}

Partition: 0 Offset: 4842765329 Key: TXMD Timestamp: 2025-02-21 22:11:45.360 Headers: empty

{"SessionId":1,"Symbol":"TXMD","Time":"2025-02-21 16:00:00","Preclose":1.01,"Open":1.05,"High":1.66,"Low":1.025,"Close":1.3,"Vol":13980197.0,"Value":19425484.7385}

Partition: 0 Offset: 4842765330 Key: PLTU Timestamp: 2025-02-21 22:11:45.360 Headers: empty

{"SessionId":-2,"Symbol":"PLTU","Time":"2025-02-21 17:11:45","Preclose":48.97,"Open":50.22,"High":44.5391,"Low":43.85,"Close":44.08,"Vol":65031.0,"Value":2871234.998600006}

Partition: 0 Offset: 4842765331 Key: PLTU Timestamp: 2025-02-21 22:11:45.360 Headers: empty

{"SessionId":1,"Symbol":"PLTU","Time":"2025-02-21 16:00:00","Preclose":48.97,"Open":50.29,"High":51.55,"Low":43.55,"Close":44.45,"Vol":3687726.0,"Value":177507857.6744}

Partition: 0 Offset: 4842765332 Key: CNEY Timestamp: 2025-02-21 22:11:45.381 Headers: empty

{"SessionId":-2,"Symbol":"CNEY","Time":"2025-02-21 17:11:45","Preclose":0.2349,"Open":0.23,"High":0.43,"Low":0.24,"Close":0.275,"Vol":9122543.0,"Value":3128212.5052}

Partition: 0 Offset: 4842765333 Key: CNEY Timestamp: 2025-02-21 22:11:45.381 Headers: empty

{"SessionId":1,"Symbol":"CNEY","Time":"2025-02-21 16:00:02","Preclose":0.2349,"Open":0.23,"High":0.255,"Low":0.23,"Close":0.2446,"Vol":10016278.0,"Value":3345359.5313}

Partition: 0 Offset: 4842765334 Key: CNEY Timestamp: 2025-02-21 22:11:45.381 Headers: empty

{"SessionId":-2,"Symbol":"CNEY","Time":"2025-02-21 17:11:45","Preclose":0.2349,"Open":0.23,"High":0.43,"Low":0.24,"Close":0.275,"Vol":9123143.0,"Value":3128377.5052}

Partition: 0 Offset: 4842765335 Key: CNEY Timestamp: 2025-02-21 22:11:45.381 Headers: empty

{"SessionId":1,"Symbol":"CNEY","Time":"2025-02-21 16:00:02","Preclose":0.2349,"Open":0.23,"High":0.255,"Low":0.23,"Close":0.2446,"Vol":10016878.0,"Value":3345524.5313}

Partition: 0 Offset: 4842765336 Key: KC Timestamp: 2025-02-21 22:11:45.430 Headers: empty

{"SessionId":-2,"Symbol":"KC","Time":"2025-02-21 17:11:45","Preclose":20.17,"Open":21.13,"High":20.96,"Low":20.63,"Close":20.84,"Vol":11468.0,"Value":238463.12270000577}

Partition: 0 Offset: 4842765337 Key: KC Timestamp: 2025-02-21 22:11:45.430 Headers: empty

{"SessionId":1,"Symbol":"KC","Time":"2025-02-21 16:00:00","Preclose":20.17,"Open":21.13,"High":22.08,"Low":20.54,"Close":20.67,"Vol":4538608.0,"Value":96735387.266}

Partition: 0 Offset: 4842765338 Key: MSTU Timestamp: 2025-02-21 22:11:45.500 Headers: empty

{"SessionId":-2,"Symbol":"MSTU","Time":"2025-02-21 17:11:45","Preclose":8.36,"Open":8.55,"High":7.19,"Low":7.12,"Close":7.1498,"Vol":911871.0,"Value":6521996.838999987}

Partition: 0 Offset: 4842765339 Key: MSTU Timestamp: 2025-02-21 22:11:45.500 Headers: empty

{"SessionId":1,"Symbol":"MSTU","Time":"2025-02-21 16:00:00","Preclose":8.36,"Open":8.6,"High":8.63,"Low":7.11,"Close":7.14,"Vol":40365079.0,"Value":315709982.3125}

Partition: 0 Offset: 4842765340 Key: CNEY Timestamp: 2025-02-21 22:11:45.523 Headers: empty

{"SessionId":-2,"Symbol":"CNEY","Time":"2025-02-21 17:11:45","Preclose":0.2349,"Open":0.23,"High":0.43,"Low":0.24,"Close":0.275,"Vol":9127607.0,"Value":3129605.1052}

Partition: 0 Offset: 4842765341 Key: CNEY Timestamp: 2025-02-21 22:11:45.523 Headers: empty

{"SessionId":1,"Symbol":"CNEY","Time":"2025-02-21 16:00:02","Preclose":0.2349,"Open":0.23,"High":0.255,"Low":0.23,"Close":0.2446,"Vol":10021342.0,"Value":3346752.1313}

Partition: 0 Offset: 4842765342 Key: TSLL Timestamp: 2025-02-21 22:11:45.553 Headers: empty

{"SessionId":-2,"Symbol":"TSLL","Time":"2025-02-21 17:11:45","Preclose":20.01,"Open":19.88,"High":18.16,"Low":18.04,"Close":18.0903,"Vol":1046912.0,"Value":18943004.14419985}

Partition: 0 Offset: 4842765343 Key: TSLL Timestamp: 2025-02-21 22:11:45.553 Headers: empty

{"SessionId":1,"Symbol":"TSLL","Time":"2025-02-21 16:00:00","Preclose":20.01,"Open":19.91,"High":20.06,"Low":17.75,"Close":18.11,"Vol":71747917.0,"Value":1344233267.2979}

Partition: 0 Offset: 4842765344 Key: ETHT Timestamp: 2025-02-21 22:11:45.651 Headers: empty

{"SessionId":-2,"Symbol":"ETHT","Time":"2025-02-21 17:11:45","Preclose":12.56,"Open":12.88,"High":11.55,"Low":11.2812,"Close":11.39,"Vol":31450.0,"Value":357342.3250000011}

Partition: 0 Offset: 4842765345 Key: ETHT Timestamp: 2025-02-21 22:11:45.651 Headers: empty

{"SessionId":1,"Symbol":"ETHT","Time":"2025-02-21 16:00:00","Preclose":12.56,"Open":13.24,"High":13.32,"Low":11.35,"Close":11.43,"Vol":1252980.0,"Value":15393562.7356}

Partition: 0 Offset: 4842765346 Key: ETHT Timestamp: 2025-02-21 22:11:45.651 Headers: empty

{"SessionId":-2,"Symbol":"ETHT","Time":"2025-02-21 17:11:45","Preclose":12.56,"Open":12.88,"High":11.55,"Low":11.2812,"Close":11.39,"Vol":35450.0,"Value":402902.3250000011}

Partition: 0 Offset: 4842765347 Key: ETHT Timestamp: 2025-02-21 22:11:45.651 Headers: empty

{"SessionId":1,"Symbol":"ETHT","Time":"2025-02-21 16:00:00","Preclose":12.56,"Open":13.24,"High":13.32,"Low":11.35,"Close":11.43,"Vol":1256980.0,"Value":15439122.7356}

Partition: 0 Offset: 4842765348 Key: MLGO Timestamp: 2025-02-21 22:11:45.663 Headers: empty

{"SessionId":-2,"Symbol":"MLGO","Time":"2025-02-21 17:11:45","Preclose":1.15,"Open":3.11,"High":7.28,"Low":5.18,"Close":6.1599,"Vol":6631541.0,"Value":40827639.469500065}

Partition: 0 Offset: 4842765349 Key: MLGO Timestamp: 2025-02-21 22:11:45.663 Headers: empty

{"SessionId":1,"Symbol":"MLGO","Time":"2025-02-21 16:00:02","Preclose":1.15,"Open":3.1301,"High":11.71,"Low":2.65,"Close":6.36,"Vol":529097013.0,"Value":3277288597.9225}

Partition: 0 Offset: 4842765350 Key: LODE Timestamp: 2025-02-21 22:11:45.691 Headers: empty

{"SessionId":-2,"Symbol":"LODE","Time":"2025-02-21 17:11:45","Preclose":0.2871,"Open":0.29,"High":0.293,"Low":0.2835,"Close":0.2929,"Vol":21445.0,"Value":6230.9396000000415}

Partition: 0 Offset: 4842765351 Key: LODE Timestamp: 2025-02-21 22:11:45.692 Headers: empty

{"SessionId":1,"Symbol":"LODE","Time":"2025-02-21 16:00:00","Preclose":0.2871,"Open":0.2914,"High":0.3042,"Low":0.284,"Close":0.2863,"Vol":3260820.0,"Value":955872.6374}

Partition: 0 Offset: 4842765352 Key: RZLV Timestamp: 2025-02-21 22:11:45.698 Headers: empty

{"SessionId":-2,"Symbol":"RZLV","Time":"2025-02-21 17:11:45","Preclose":2.58,"Open":2.66,"High":2.56,"Low":2.53,"Close":2.54,"Vol":50004.0,"Value":126996.75540000014}

Partition: 0 Offset: 4842765353 Key: RZLV Timestamp: 2025-02-21 22:11:45.698 Headers: empty

{"SessionId":1,"Symbol":"RZLV","Time":"2025-02-21 16:00:00","Preclose":2.58,"Open":2.66,"High":2.76,"Low":2.49,"Close":2.55,"Vol":4126096.0,"Value":10853891.2076}

Partition: 0 Offset: 4842765354 Key: RETO Timestamp: 2025-02-21 22:11:45.710 Headers: empty

{"SessionId":-2,"Symbol":"RETO","Time":"2025-02-21 17:11:45","Preclose":0.41,"Open":0.3854,"High":1.94,"Low":0.4085,"Close":1.77,"Vol":21148227.0,"Value":28671622.720700003}

Partition: 0 Offset: 4842765355 Key: RETO Timestamp: 2025-02-21 22:11:45.710 Headers: empty

{"SessionId":1,"Symbol":"RETO","Time":"2025-02-21 16:00:00","Preclose":0.41,"Open":0.3854,"High":0.41,"Low":0.3811,"Close":0.4059,"Vol":21659685.0,"Value":28873774.7928}

Partition: 0 Offset: 4842765356 Key: ARKK Timestamp: 2025-02-21 22:11:45.888 Headers: empty

{"SessionId":-2,"Symbol":"ARKK","Time":"2025-02-21 17:11:45","Preclose":63.98,"Open":64.36,"High":60.39,"Low":60.13,"Close":60.2414,"Vol":147201.0,"Value":8866912.500500083}

Partition: 0 Offset: 4842765357 Key: ARKK Timestamp: 2025-02-21 22:11:45.888 Headers: empty

{"SessionId":1,"Symbol":"ARKK","Time":"2025-02-21 16:00:00","Preclose":63.98,"Open":64.4,"High":64.4196,"Low":60.08,"Close":60.2,"Vol":12993992.0,"Value":799040427.9342}

Partition: 0 Offset: 4842765358 Key: ALAB Timestamp: 2025-02-21 22:11:45.906 Headers: empty

{"SessionId":-2,"Symbol":"ALAB","Time":"2025-02-21 17:11:45","Preclose":88.43,"Open":88.9,"High":88.8,"Low":85.2,"Close":85.2,"Vol":91002.0,"Value":7802134.944699943}

Partition: 0 Offset: 4842765359 Key: ALAB Timestamp: 2025-02-21 22:11:45.906 Headers: empty

{"SessionId":1,"Symbol":"ALAB","Time":"2025-02-21 16:00:00","Preclose":88.43,"Open":88.9,"High":90.81,"Low":85.19,"Close":85.72,"Vol":3957196.0,"Value":347081663.7114}

Partition: 0 Offset: 4842765360 Key: JMIA Timestamp: 2025-02-21 22:11:45.914 Headers: empty

{"SessionId":-2,"Symbol":"JMIA","Time":"2025-02-21 17:11:45","Preclose":2.82,"Open":2.83,"High":2.78,"Low":2.75,"Close":2.75,"Vol":149415.0,"Value":412829.81709999964}

Partition: 0 Offset: 4842765361 Key: JMIA Timestamp: 2025-02-21 22:11:45.914 Headers: empty

{"SessionId":1,"Symbol":"JMIA","Time":"2025-02-21 16:00:00","Preclose":2.82,"Open":2.84,"High":2.93,"Low":2.7201,"Close":2.76,"Vol":8320797.0,"Value":23582969.117}

Partition: 0 Offset: 4842765362 Key: RUM Timestamp: 2025-02-21 22:11:45.934 Headers: empty

{"SessionId":-2,"Symbol":"RUM","Time":"2025-02-21 17:11:45","Preclose":11.12,"Open":11.23,"High":10.5796,"Low":10.28,"Close":10.34,"Vol":33830.0,"Value":353798.1719000004}

Partition: 0 Offset: 4842765363 Key: RUM Timestamp: 2025-02-21 22:11:45.934 Headers: empty

{"SessionId":1,"Symbol":"RUM","Time":"2025-02-21 16:00:00","Preclose":11.12,"Open":11.23,"High":11.31,"Low":10.46,"Close":10.5,"Vol":2704774.0,"Value":28943035.088}

Partition: 0 Offset: 4842765364 Key: LYT Timestamp: 2025-02-21 22:11:45.974 Headers: empty

{"SessionId":-2,"Symbol":"LYT","Time":"2025-02-21 17:11:45","Preclose":0.3038,"Open":0.2799,"High":0.2665,"Low":0.2551,"Close":0.26,"Vol":21092.0,"Value":5513.38049999997}

Partition: 0 Offset: 4842765365 Key: LYT Timestamp: 2025-02-21 22:11:45.974 Headers: empty

{"SessionId":1,"Symbol":"LYT","Time":"2025-02-21 16:00:00","Preclose":0.3038,"Open":0.2799,"High":0.2875,"Low":0.2513,"Close":0.2665,"Vol":2660420.0,"Value":715531.6302}

Partition: 0 Offset: 4842765366 Key: MRVL Timestamp: 2025-02-21 22:11:46.005 Headers: empty

{"SessionId":-2,"Symbol":"MRVL","Time":"2025-02-21 17:11:45","Preclose":108.71,"Open":109.25,"High":103.81,"Low":103.31,"Close":103.33,"Vol":1034650.0,"Value":107401137.82309997}

Partition: 0 Offset: 4842765367 Key: MRVL Timestamp: 2025-02-21 22:11:46.005 Headers: empty

{"SessionId":1,"Symbol":"MRVL","Time":"2025-02-21 16:00:01","Preclose":108.71,"Open":109.11,"High":109.75,"Low":102.36,"Close":103.81,"Vol":11001965.0,"Value":1150209622.7626}

Partition: 0 Offset: 4842765368 Key: CAVA Timestamp: 2025-02-21 22:11:46.046 Headers: empty

{"SessionId":-2,"Symbol":"CAVA","Time":"2025-02-21 17:11:45","Preclose":118.6,"Open":118.01,"High":108.98,"Low":107.93,"Close":108.33,"Vol":39546.0,"Value":4272386.306699991}

Partition: 0 Offset: 4842765369 Key: CAVA Timestamp: 2025-02-21 22:11:46.046 Headers: empty

{"SessionId":1,"Symbol":"CAVA","Time":"2025-02-21 16:00:02","Preclose":118.6,"Open":118.02,"High":119.0056,"Low":107.55,"Close":107.93,"Vol":4379976.0,"Value":484333934.8893}

Kafdrop

Topic Messages: qa-stock-us-statistics