Topic Messages: us-market_snapshot

Partition: 0   Offset: 4805449833   Key: FSLR   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"FSLR","time":"20250221134428973","preclose":"164.090000","lastprice":"154.330000","open":"162.460000","high":"164.220000","low":"153.753300","close":"0.000000","allmarketvol":"2137248","totalvol":"1468521","totalamount":"336677503.986500","lasttradeprice":"154.428000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449834   Key: TEM   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"TEM","time":"20250221134428973","preclose":"76.720000","lastprice":"70.308700","open":"76.500000","high":"77.000000","low":"69.560100","close":"0.000000","allmarketvol":"10353269","totalvol":"7106322","totalamount":"754763605.741400","lasttradeprice":"70.308700","lasttradeqty":"496","state":"T:    ","regsho":"50","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449835   Key: INCY   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"INCY","time":"20250221134428974","preclose":"71.380000","lastprice":"72.450000","open":"71.660000","high":"72.630000","low":"71.496100","close":"0.000000","allmarketvol":"476916","totalvol":"345638","totalamount":"34378686.268800","lasttradeprice":"72.444000","lasttradeqty":"4","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"1"}
Partition: 0   Offset: 4805449836   Key: WMT   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"WMT","time":"20250221134428975","preclose":"97.210000","lastprice":"94.155000","open":"96.720000","high":"96.789900","low":"94.115000","close":"0.000000","allmarketvol":"22313867","totalvol":"11333276","totalamount":"2128377570.799200","lasttradeprice":"94.155000","lasttradeqty":"111","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449837   Key: TSM   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"TSM","time":"20250221134428976","preclose":"200.100000","lastprice":"198.010000","open":"201.400000","high":"202.680000","low":"197.730000","close":"0.000000","allmarketvol":"7652526","totalvol":"3271857","totalamount":"1533031330.206200","lasttradeprice":"198.025000","lasttradeqty":"20","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449838   Key: NCNO   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"NCNO","time":"20250221134428974","preclose":"32.850000","lastprice":"32.325000","open":"32.900000","high":"33.052500","low":"32.320000","close":"0.000000","allmarketvol":"551235","totalvol":"432293","totalamount":"17968038.296900","lasttradeprice":"32.343900","lasttradeqty":"3","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"1"}
Partition: 0   Offset: 4805449839   Key: MNDY   Timestamp: 2025-02-21 18:44:29.071 Headers: empty
  
{"protocol":"snapshot","symbol":"MNDY","time":"20250221134428975","preclose":"308.010000","lastprice":"304.895000","open":"308.350000","high":"313.655000","low":"303.150000","close":"0.000000","allmarketvol":"411685","totalvol":"326914","totalamount":"127189444.521700","lasttradeprice":"304.981900","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449840   Key: ZSPC   Timestamp: 2025-02-21 18:44:29.072 Headers: empty
  
{"protocol":"snapshot","symbol":"ZSPC","time":"20250221134428977","preclose":"23.960000","lastprice":"20.690000","open":"22.670000","high":"23.926000","low":"20.000000","close":"0.000000","allmarketvol":"48724","totalvol":"33064","totalamount":"1054732.323500","lasttradeprice":"21.002600","lasttradeqty":"50","state":"T:    ","regsho":"49","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449841   Key: SBUX   Timestamp: 2025-02-21 18:44:29.072 Headers: empty
  
{"protocol":"snapshot","symbol":"SBUX","time":"20250221134428977","preclose":"113.340000","lastprice":"112.975000","open":"113.270000","high":"114.675000","low":"112.480000","close":"0.000000","allmarketvol":"4214893","totalvol":"3119957","totalamount":"480013138.185800","lasttradeprice":"112.960000","lasttradeqty":"15","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"-1"}
Partition: 0   Offset: 4805449842   Key: FL   Timestamp: 2025-02-21 18:44:29.072 Headers: empty
  
{"protocol":"snapshot","symbol":"FL","time":"20250221134428977","preclose":"18.890000","lastprice":"18.250000","open":"18.900000","high":"18.940000","low":"18.225000","close":"0.000000","allmarketvol":"1402344","totalvol":"784878","totalamount":"25874122.576400","lasttradeprice":"18.267600","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 W","direction":"1"}
Partition: 0   Offset: 4805449843   Key: TT   Timestamp: 2025-02-21 18:44:29.074 Headers: empty
  
{"protocol":"snapshot","symbol":"TT","time":"20250221134428978","preclose":"366.640000","lastprice":"356.425000","open":"367.040000","high":"368.090000","low":"355.811800","close":"0.000000","allmarketvol":"552466","totalvol":"361072","totalamount":"199611419.417200","lasttradeprice":"356.461000","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449844   Key: MAC   Timestamp: 2025-02-21 18:44:29.075 Headers: empty
  
{"protocol":"snapshot","symbol":"MAC","time":"20250221134428981","preclose":"20.360000","lastprice":"19.860000","open":"20.510000","high":"20.510000","low":"19.850000","close":"0.000000","allmarketvol":"375043","totalvol":"184235","totalamount":"7552251.192600","lasttradeprice":"19.868700","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449845   Key: FAST   Timestamp: 2025-02-21 18:44:29.077 Headers: empty
  
{"protocol":"snapshot","symbol":"FAST","time":"20250221134428980","preclose":"75.140000","lastprice":"74.070000","open":"75.020000","high":"75.150000","low":"73.880000","close":"0.000000","allmarketvol":"988904","totalvol":"742109","totalamount":"73543696.691300","lasttradeprice":"74.018300","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 W","direction":"-1"}
Partition: 0   Offset: 4805449846   Key: EH   Timestamp: 2025-02-21 18:44:29.077 Headers: empty
  
{"protocol":"snapshot","symbol":"EH","time":"20250221134428983","preclose":"26.070000","lastprice":"26.270000","open":"26.810000","high":"28.590000","low":"26.170000","close":"0.000000","allmarketvol":"2933390","totalvol":"1730272","totalamount":"80470706.124300","lasttradeprice":"26.220000","lasttradeqty":"79","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@F o","direction":"-1"}
Partition: 0   Offset: 4805449847   Key: XLE   Timestamp: 2025-02-21 18:44:29.079 Headers: empty
  
{"protocol":"snapshot","symbol":"XLE","time":"20250221134428981","preclose":"92.860000","lastprice":"91.235000","open":"92.390000","high":"92.550000","low":"91.210000","close":"0.000000","allmarketvol":"8550442","totalvol":"2805340","totalamount":"787126251.788000","lasttradeprice":"91.259100","lasttradeqty":"6","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449848   Key: EH   Timestamp: 2025-02-21 18:44:29.079 Headers: empty
  
{"protocol":"snapshot","symbol":"EH","time":"20250221134428983","preclose":"26.070000","lastprice":"26.270000","open":"26.810000","high":"28.590000","low":"26.170000","close":"0.000000","allmarketvol":"2933411","totalvol":"1730293","totalamount":"80471256.744300","lasttradeprice":"26.220000","lasttradeqty":"21","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@F o","direction":"-1"}
Partition: 0   Offset: 4805449849   Key: FLWS   Timestamp: 2025-02-21 18:44:29.079 Headers: empty
  
{"protocol":"snapshot","symbol":"FLWS","time":"20250221134428984","preclose":"8.210000","lastprice":"7.840000","open":"8.330000","high":"8.340000","low":"7.815000","close":"0.000000","allmarketvol":"257053","totalvol":"167778","totalamount":"2043735.869800","lasttradeprice":"7.842500","lasttradeqty":"65","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449850   Key: SO   Timestamp: 2025-02-21 18:44:29.081 Headers: empty
  
{"protocol":"snapshot","symbol":"SO","time":"20250221134428984","preclose":"87.820000","lastprice":"88.530000","open":"87.310000","high":"88.680000","low":"87.100000","close":"0.000000","allmarketvol":"2353470","totalvol":"1395438","totalamount":"207424254.326200","lasttradeprice":"88.530000","lasttradeqty":"97","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449851   Key: AFL   Timestamp: 2025-02-21 18:44:29.081 Headers: empty
  
{"protocol":"snapshot","symbol":"AFL","time":"20250221134428984","preclose":"104.280000","lastprice":"102.710000","open":"104.250000","high":"104.460000","low":"102.670000","close":"0.000000","allmarketvol":"1721403","totalvol":"1036563","totalamount":"178469921.806500","lasttradeprice":"102.739000","lasttradeqty":"35","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449852   Key: MCHP   Timestamp: 2025-02-21 18:44:29.081 Headers: empty
  
{"protocol":"snapshot","symbol":"MCHP","time":"20250221134428985","preclose":"64.300000","lastprice":"61.150000","open":"64.400000","high":"64.418000","low":"61.130000","close":"0.000000","allmarketvol":"4500062","totalvol":"2936335","totalamount":"282031975.669300","lasttradeprice":"61.150000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"1"}
Partition: 0   Offset: 4805449853   Key: AFL   Timestamp: 2025-02-21 18:44:29.081 Headers: empty
  
{"protocol":"snapshot","symbol":"AFL","time":"20250221134428985","preclose":"104.280000","lastprice":"102.710000","open":"104.250000","high":"104.460000","low":"102.670000","close":"0.000000","allmarketvol":"1721496","totalvol":"1036656","totalamount":"178479476.598600","lasttradeprice":"102.739700","lasttradeqty":"93","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449854   Key: VRT   Timestamp: 2025-02-21 18:44:29.081 Headers: empty
  
{"protocol":"snapshot","symbol":"VRT","time":"20250221134428986","preclose":"104.830000","lastprice":"95.800000","open":"104.490000","high":"104.650000","low":"95.321700","close":"0.000000","allmarketvol":"9590837","totalvol":"5320027","totalamount":"954409641.956900","lasttradeprice":"95.723500","lasttradeqty":"14","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"-1"}
Partition: 0   Offset: 4805449855   Key: PBF   Timestamp: 2025-02-21 18:44:29.081 Headers: empty
  
{"protocol":"snapshot","symbol":"PBF","time":"20250221134428986","preclose":"23.830000","lastprice":"23.655000","open":"24.050000","high":"24.910000","low":"23.600000","close":"0.000000","allmarketvol":"964956","totalvol":"536779","totalamount":"23456914.924600","lasttradeprice":"23.650000","lasttradeqty":"8","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449856   Key: MLGO   Timestamp: 2025-02-21 18:44:29.083 Headers: empty
  
{"protocol":"snapshot","symbol":"MLGO","time":"20250221134428987","preclose":"1.150000","lastprice":"8.890000","open":"3.110000","high":"10.750000","low":"2.650000","close":"0.000000","allmarketvol":"427321020","totalvol":"282428352","totalamount":"2372142387.319000","lasttradeprice":"8.880000","lasttradeqty":"50","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449857   Key: ARKO   Timestamp: 2025-02-21 18:44:29.083 Headers: empty
  
{"protocol":"snapshot","symbol":"ARKO","time":"20250221134428988","preclose":"7.750000","lastprice":"7.500000","open":"7.840000","high":"7.840000","low":"7.445000","close":"0.000000","allmarketvol":"263891","totalvol":"181926","totalamount":"1997961.128400","lasttradeprice":"7.500000","lasttradeqty":"200","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"1"}
Partition: 0   Offset: 4805449858   Key: WMS   Timestamp: 2025-02-21 18:44:29.088 Headers: empty
  
{"protocol":"snapshot","symbol":"WMS","time":"20250221134428991","preclose":"117.510000","lastprice":"114.962700","open":"117.690000","high":"118.440000","low":"114.105000","close":"0.000000","allmarketvol":"185967","totalvol":"109507","totalamount":"21483030.257900","lasttradeprice":"114.962700","lasttradeqty":"200","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449859   Key: PRA   Timestamp: 2025-02-21 18:44:29.088 Headers: empty
  
{"protocol":"snapshot","symbol":"PRA","time":"20250221134428992","preclose":"14.410000","lastprice":"13.990000","open":"14.400000","high":"14.510000","low":"13.990000","close":"0.000000","allmarketvol":"43020","totalvol":"19159","totalamount":"616809.197100","lasttradeprice":"14.009400","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449860   Key: CRGY   Timestamp: 2025-02-21 18:44:29.092 Headers: empty
  
{"protocol":"snapshot","symbol":"CRGY","time":"20250221134428995","preclose":"15.010000","lastprice":"14.380000","open":"15.055000","high":"15.130000","low":"14.350000","close":"0.000000","allmarketvol":"1280479","totalvol":"651110","totalamount":"18770605.874800","lasttradeprice":"14.400400","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 W","direction":"1"}
Partition: 0   Offset: 4805449861   Key: RVTY   Timestamp: 2025-02-21 18:44:29.096 Headers: empty
  
{"protocol":"snapshot","symbol":"RVTY","time":"20250221134428996","preclose":"114.720000","lastprice":"113.460000","open":"114.880000","high":"115.260000","low":"113.105200","close":"0.000000","allmarketvol":"229027","totalvol":"111461","totalamount":"26124580.203000","lasttradeprice":"113.476300","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449862   Key: WAB   Timestamp: 2025-02-21 18:44:29.096 Headers: empty
  
{"protocol":"snapshot","symbol":"WAB","time":"20250221134428999","preclose":"191.860000","lastprice":"184.205000","open":"191.610000","high":"192.340000","low":"183.810000","close":"0.000000","allmarketvol":"682129","totalvol":"480842","totalamount":"128258744.265500","lasttradeprice":"184.403000","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"1"}
Partition: 0   Offset: 4805449863   Key: PLTR   Timestamp: 2025-02-21 18:44:29.096 Headers: empty
  
{"protocol":"snapshot","symbol":"PLTR","time":"20250221134429000","preclose":"106.270000","lastprice":"103.075000","open":"107.690000","high":"109.070000","low":"102.670000","close":"0.000000","allmarketvol":"86404398","totalvol":"59571772","totalamount":"9163754355.653700","lasttradeprice":"103.080000","lasttradeqty":"80","state":"T:    ","regsho":"50","sessionid":"1","tradetype":"@  o","direction":"1"}
Partition: 0   Offset: 4805449864   Key: LCII   Timestamp: 2025-02-21 18:44:29.096 Headers: empty
  
{"protocol":"snapshot","symbol":"LCII","time":"20250221134429000","preclose":"107.060000","lastprice":"106.000000","open":"107.800000","high":"107.800000","low":"105.715000","close":"0.000000","allmarketvol":"76361","totalvol":"50971","totalamount":"8177000.929400","lasttradeprice":"106.220000","lasttradeqty":"17","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449865   Key: WAB   Timestamp: 2025-02-21 18:44:29.109 Headers: empty
  
{"protocol":"snapshot","symbol":"WAB","time":"20250221134429001","preclose":"191.860000","lastprice":"184.205000","open":"191.610000","high":"192.340000","low":"183.810000","close":"0.000000","allmarketvol":"682130","totalvol":"480843","totalamount":"128258928.420500","lasttradeprice":"184.155000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449866   Key: XPEV   Timestamp: 2025-02-21 18:44:29.109 Headers: empty
  
{"protocol":"snapshot","symbol":"XPEV","time":"20250221134429002","preclose":"17.700000","lastprice":"18.535000","open":"18.420000","high":"19.360000","low":"18.420000","close":"0.000000","allmarketvol":"9861291","totalvol":"4882868","totalamount":"186054496.896300","lasttradeprice":"18.535000","lasttradeqty":"2000","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449867   Key: EVRG   Timestamp: 2025-02-21 18:44:29.110 Headers: empty
  
{"protocol":"snapshot","symbol":"EVRG","time":"20250221134429002","preclose":"67.250000","lastprice":"67.870000","open":"67.170000","high":"68.100000","low":"67.120000","close":"0.000000","allmarketvol":"731027","totalvol":"533249","totalamount":"49536662.442400","lasttradeprice":"67.870000","lasttradeqty":"3","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449868   Key: AVGO   Timestamp: 2025-02-21 18:44:29.110 Headers: empty
  
{"protocol":"snapshot","symbol":"AVGO","time":"20250221134429003","preclose":"226.740000","lastprice":"219.285000","open":"225.540000","high":"227.750000","low":"218.520500","close":"0.000000","allmarketvol":"11040269","totalvol":"7457192","totalamount":"2455792343.686200","lasttradeprice":"219.280000","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449869   Key: VOOG   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"VOOG","time":"20250221134429008","preclose":"382.150000","lastprice":"375.230000","open":"382.430000","high":"382.430000","low":"374.762600","close":"0.000000","allmarketvol":"177690","totalvol":"119279","totalamount":"67287897.387600","lasttradeprice":"375.101200","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449870   Key: EW   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"EW","time":"20250221134429006","preclose":"74.710000","lastprice":"73.560000","open":"74.250000","high":"74.660000","low":"73.500000","close":"0.000000","allmarketvol":"937066","totalvol":"459825","totalamount":"69403183.083200","lasttradeprice":"73.546900","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"0"}
Partition: 0   Offset: 4805449871   Key: SPXS   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"SPXS","time":"20250221134429007","preclose":"5.620000","lastprice":"5.865000","open":"5.655000","high":"5.880000","low":"5.640100","close":"0.000000","allmarketvol":"41477271","totalvol":"25200965","totalamount":"238883279.931100","lasttradeprice":"5.865000","lasttradeqty":"70","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449872   Key: EVRG   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"EVRG","time":"20250221134429006","preclose":"67.250000","lastprice":"67.870000","open":"67.170000","high":"68.100000","low":"67.120000","close":"0.000000","allmarketvol":"731123","totalvol":"533345","totalamount":"49543177.962400","lasttradeprice":"67.870000","lasttradeqty":"96","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449873   Key: ARDX   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"ARDX","time":"20250221134429008","preclose":"5.720000","lastprice":"5.205000","open":"5.730000","high":"5.730000","low":"5.060000","close":"0.000000","allmarketvol":"4284093","totalvol":"3084268","totalamount":"22738096.775200","lasttradeprice":"5.208800","lasttradeqty":"1","state":"T:    ","regsho":"49","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449874   Key: AVGO   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"AVGO","time":"20250221134429008","preclose":"226.740000","lastprice":"219.285000","open":"225.540000","high":"227.750000","low":"218.520500","close":"0.000000","allmarketvol":"11040279","totalvol":"7457202","totalamount":"2455794536.486200","lasttradeprice":"219.280000","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449875   Key: IART   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"IART","time":"20250221134429007","preclose":"22.030000","lastprice":"21.355000","open":"22.110000","high":"22.240000","low":"21.320000","close":"0.000000","allmarketvol":"181735","totalvol":"139921","totalamount":"3956131.771600","lasttradeprice":"21.358700","lasttradeqty":"17","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449876   Key: SPY   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"SPY","time":"20250221134429012","preclose":"610.380000","lastprice":"602.030000","open":"610.020000","high":"610.300000","low":"601.599300","close":"0.000000","allmarketvol":"35475461","totalvol":"18338216","totalamount":"21522959147.969200","lasttradeprice":"602.030000","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"-1"}
Partition: 0   Offset: 4805449877   Key: NEU   Timestamp: 2025-02-21 18:44:29.124 Headers: empty
  
{"protocol":"snapshot","symbol":"NEU","time":"20250221134429012","preclose":"548.310000","lastprice":"544.030000","open":"552.000000","high":"552.000000","low":"544.030000","close":"0.000000","allmarketvol":"8886","totalvol":"5395","totalamount":"4853222.109100","lasttradeprice":"544.289500","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449878   Key: GILD   Timestamp: 2025-02-21 18:44:29.125 Headers: empty
  
{"protocol":"snapshot","symbol":"GILD","time":"20250221134429012","preclose":"110.030000","lastprice":"110.495000","open":"110.730000","high":"111.025000","low":"109.880000","close":"0.000000","allmarketvol":"3871704","totalvol":"3085005","totalamount":"428182626.801600","lasttradeprice":"110.501100","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449879   Key: JNPR   Timestamp: 2025-02-21 18:44:29.125 Headers: empty
  
{"protocol":"snapshot","symbol":"JNPR","time":"20250221134429015","preclose":"36.070000","lastprice":"35.760000","open":"35.955000","high":"36.040000","low":"35.760000","close":"0.000000","allmarketvol":"1242791","totalvol":"619385","totalamount":"44611448.952400","lasttradeprice":"35.766300","lasttradeqty":"25","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"1"}
Partition: 0   Offset: 4805449880   Key: MUSA   Timestamp: 2025-02-21 18:44:29.130 Headers: empty
  
{"protocol":"snapshot","symbol":"MUSA","time":"20250221134429016","preclose":"460.800000","lastprice":"451.460000","open":"462.940000","high":"466.770000","low":"444.990000","close":"0.000000","allmarketvol":"186042","totalvol":"129150","totalamount":"83583728.793900","lasttradeprice":"451.249000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449881   Key: CRWD   Timestamp: 2025-02-21 18:44:29.130 Headers: empty
  
{"protocol":"snapshot","symbol":"CRWD","time":"20250221134429015","preclose":"436.140000","lastprice":"415.050000","open":"428.860000","high":"433.230000","low":"414.470000","close":"0.000000","allmarketvol":"3024212","totalvol":"2058795","totalamount":"1276847214.871000","lasttradeprice":"415.129000","lasttradeqty":"49","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449882   Key: XRT   Timestamp: 2025-02-21 18:44:29.130 Headers: empty
  
{"protocol":"snapshot","symbol":"XRT","time":"20250221134429016","preclose":"77.730000","lastprice":"75.410000","open":"78.160000","high":"78.200000","low":"75.290000","close":"0.000000","allmarketvol":"5897409","totalvol":"1957250","totalamount":"448791666.063800","lasttradeprice":"75.427500","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"1"}
Partition: 0   Offset: 4805449883   Key: NJR   Timestamp: 2025-02-21 18:44:29.130 Headers: empty
  
{"protocol":"snapshot","symbol":"NJR","time":"20250221134429017","preclose":"46.450000","lastprice":"46.790000","open":"46.625000","high":"47.120000","low":"46.625000","close":"0.000000","allmarketvol":"135954","totalvol":"68637","totalamount":"6371197.868100","lasttradeprice":"46.794000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449884   Key: DHI   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"DHI","time":"20250221134429020","preclose":"128.680000","lastprice":"125.445000","open":"129.410000","high":"129.765000","low":"125.390000","close":"0.000000","allmarketvol":"1397078","totalvol":"733261","totalamount":"177464901.096500","lasttradeprice":"125.447000","lasttradeqty":"19","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449885   Key: AFL   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"AFL","time":"20250221134429020","preclose":"104.280000","lastprice":"102.710000","open":"104.250000","high":"104.460000","low":"102.670000","close":"0.000000","allmarketvol":"1721515","totalvol":"1036675","totalamount":"178481428.404000","lasttradeprice":"102.726600","lasttradeqty":"19","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449886   Key: CCCS   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"CCCS","time":"20250221134429021","preclose":"10.570000","lastprice":"10.445000","open":"10.610000","high":"10.645000","low":"10.445000","close":"0.000000","allmarketvol":"1689512","totalvol":"866572","totalamount":"17820326.489100","lasttradeprice":"10.448600","lasttradeqty":"7","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449887   Key: CBOE   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"CBOE","time":"20250221134429017","preclose":"208.910000","lastprice":"208.395000","open":"209.140000","high":"209.640000","low":"206.910000","close":"0.000000","allmarketvol":"176060","totalvol":"106193","totalamount":"36666347.428000","lasttradeprice":"208.272800","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449888   Key: NVDA   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221134429018","preclose":"140.110000","lastprice":"137.470000","open":"140.000000","high":"141.460000","low":"136.060000","close":"0.000000","allmarketvol":"125430330","totalvol":"88107320","totalamount":"17436525903.913200","lasttradeprice":"137.470000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"-1"}
Partition: 0   Offset: 4805449889   Key: CBOE   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"CBOE","time":"20250221134429020","preclose":"208.910000","lastprice":"208.395000","open":"209.140000","high":"209.640000","low":"206.910000","close":"0.000000","allmarketvol":"176061","totalvol":"106194","totalamount":"36666555.678000","lasttradeprice":"208.250000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449890   Key: TKC   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"TKC","time":"20250221134429021","preclose":"7.360000","lastprice":"7.105000","open":"7.080000","high":"7.190000","low":"7.030000","close":"0.000000","allmarketvol":"470195","totalvol":"134863","totalamount":"3342886.339500","lasttradeprice":"7.105300","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449891   Key: SINT   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"SINT","time":"20250221134429020","preclose":"4.800000","lastprice":"6.960000","open":"5.100000","high":"7.360000","low":"5.100000","close":"0.000000","allmarketvol":"4309831","totalvol":"2977588","totalamount":"26270909.538000","lasttradeprice":"6.960000","lasttradeqty":"100","state":"T:    ","regsho":"50","sessionid":"1","tradetype":"@   ","direction":"-1"}
Partition: 0   Offset: 4805449892   Key: UWMC   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"UWMC","time":"20250221134429021","preclose":"6.630000","lastprice":"6.475000","open":"6.675000","high":"6.700000","low":"6.405000","close":"0.000000","allmarketvol":"1005755","totalvol":"502484","totalamount":"6524982.227100","lasttradeprice":"6.474000","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449893   Key: FE   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"FE","time":"20250221134429021","preclose":"41.380000","lastprice":"42.010000","open":"41.290000","high":"42.020000","low":"41.210000","close":"0.000000","allmarketvol":"2176771","totalvol":"1251669","totalamount":"90927460.844000","lasttradeprice":"41.999800","lasttradeqty":"28","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"-1"}
Partition: 0   Offset: 4805449894   Key: ACCO   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"ACCO","time":"20250221134429021","preclose":"5.520000","lastprice":"4.410100","open":"4.660000","high":"4.660000","low":"4.336700","close":"0.000000","allmarketvol":"2188337","totalvol":"1231739","totalamount":"9738644.613700","lasttradeprice":"4.419400","lasttradeqty":"5","state":"T:    ","regsho":"49","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449895   Key: MCK   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"MCK","time":"20250221134429021","preclose":"603.510000","lastprice":"596.530000","open":"599.505000","high":"604.820000","low":"594.345000","close":"0.000000","allmarketvol":"267459","totalvol":"148337","totalamount":"159945936.229600","lasttradeprice":"596.933100","lasttradeqty":"8","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449896   Key: DTIL   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"DTIL","time":"20250221134429022","preclose":"5.890000","lastprice":"5.925000","open":"5.950000","high":"6.100000","low":"5.740000","close":"0.000000","allmarketvol":"132123","totalvol":"101404","totalamount":"782194.412000","lasttradeprice":"5.915000","lasttradeqty":"24","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449897   Key: DHI   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"DHI","time":"20250221134429023","preclose":"128.680000","lastprice":"125.445000","open":"129.410000","high":"129.765000","low":"125.390000","close":"0.000000","allmarketvol":"1397148","totalvol":"733331","totalamount":"177473686.628500","lasttradeprice":"125.507600","lasttradeqty":"70","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"1"}
Partition: 0   Offset: 4805449898   Key: CRWD   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"CRWD","time":"20250221134429023","preclose":"436.140000","lastprice":"415.050000","open":"428.860000","high":"433.230000","low":"414.470000","close":"0.000000","allmarketvol":"3024238","totalvol":"2058821","totalamount":"1276858008.087200","lasttradeprice":"415.123700","lasttradeqty":"26","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449899   Key: REG   Timestamp: 2025-02-21 18:44:29.131 Headers: empty
  
{"protocol":"snapshot","symbol":"REG","time":"20250221134429022","preclose":"73.280000","lastprice":"72.890000","open":"73.130000","high":"73.590000","low":"72.850000","close":"0.000000","allmarketvol":"299205","totalvol":"235116","totalamount":"21901638.266100","lasttradeprice":"72.905000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449900   Key: CNM   Timestamp: 2025-02-21 18:44:29.138 Headers: empty
  
{"protocol":"snapshot","symbol":"CNM","time":"20250221134429024","preclose":"52.420000","lastprice":"51.155000","open":"52.705000","high":"52.900000","low":"50.970000","close":"0.000000","allmarketvol":"974353","totalvol":"616635","totalamount":"49972568.236200","lasttradeprice":"51.155000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449901   Key: KLAC   Timestamp: 2025-02-21 18:44:29.138 Headers: empty
  
{"protocol":"snapshot","symbol":"KLAC","time":"20250221134429024","preclose":"777.630000","lastprice":"757.220000","open":"779.740000","high":"782.410000","low":"756.180000","close":"0.000000","allmarketvol":"302895","totalvol":"233953","totalamount":"232449895.261900","lasttradeprice":"757.074100","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449902   Key: DHI   Timestamp: 2025-02-21 18:44:29.138 Headers: empty
  
{"protocol":"snapshot","symbol":"DHI","time":"20250221134429024","preclose":"128.680000","lastprice":"125.445000","open":"129.410000","high":"129.765000","low":"125.390000","close":"0.000000","allmarketvol":"1397206","totalvol":"733389","totalamount":"177480965.912700","lasttradeprice":"125.504900","lasttradeqty":"58","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"1"}
Partition: 0   Offset: 4805449903   Key: TKR   Timestamp: 2025-02-21 18:44:29.138 Headers: empty
  
{"protocol":"snapshot","symbol":"TKR","time":"20250221134429026","preclose":"83.790000","lastprice":"81.290000","open":"83.990000","high":"84.100000","low":"81.120000","close":"0.000000","allmarketvol":"227429","totalvol":"114935","totalamount":"18755536.532900","lasttradeprice":"81.270000","lasttradeqty":"12","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@F o","direction":"0"}
Partition: 0   Offset: 4805449904   Key: DNN   Timestamp: 2025-02-21 18:44:29.138 Headers: empty
  
{"protocol":"snapshot","symbol":"DNN","time":"20250221134429026","preclose":"1.580000","lastprice":"1.540000","open":"1.580000","high":"1.600000","low":"1.540000","close":"0.000000","allmarketvol":"30547575","totalvol":"23722735","totalamount":"47959859.569400","lasttradeprice":"1.540000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"-1"}
Partition: 0   Offset: 4805449905   Key: ORCL   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"ORCL","time":"20250221134429027","preclose":"176.000000","lastprice":"170.725000","open":"176.120000","high":"176.830000","low":"170.420000","close":"0.000000","allmarketvol":"4876877","totalvol":"2799686","totalamount":"846296338.358900","lasttradeprice":"170.725000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449906   Key: ARDX   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"ARDX","time":"20250221134429027","preclose":"5.720000","lastprice":"5.205000","open":"5.730000","high":"5.730000","low":"5.060000","close":"0.000000","allmarketvol":"4284095","totalvol":"3084270","totalamount":"22738107.192800","lasttradeprice":"5.208800","lasttradeqty":"2","state":"T:    ","regsho":"49","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449907   Key: ASTS   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"ASTS","time":"20250221134429027","preclose":"31.630000","lastprice":"29.050000","open":"31.600000","high":"31.840000","low":"28.760000","close":"0.000000","allmarketvol":"6394544","totalvol":"4450048","totalamount":"192976978.309100","lasttradeprice":"29.090000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449908   Key: DHI   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"DHI","time":"20250221134429028","preclose":"128.680000","lastprice":"125.445000","open":"129.410000","high":"129.765000","low":"125.390000","close":"0.000000","allmarketvol":"1397488","totalvol":"733671","totalamount":"177516359.450700","lasttradeprice":"125.509000","lasttradeqty":"282","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 W","direction":"1"}
Partition: 0   Offset: 4805449909   Key: IWM   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"IWM","time":"20250221134429030","preclose":"224.260000","lastprice":"218.480000","open":"225.980000","high":"226.357600","low":"218.310000","close":"0.000000","allmarketvol":"22799424","totalvol":"11068377","totalamount":"5059054297.468100","lasttradeprice":"218.475000","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449910   Key: BDX   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"BDX","time":"20250221134429028","preclose":"227.930000","lastprice":"227.575000","open":"227.240000","high":"229.590000","low":"226.430000","close":"0.000000","allmarketvol":"502653","totalvol":"304348","totalamount":"114577597.805900","lasttradeprice":"227.582600","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449911   Key: NVDA   Timestamp: 2025-02-21 18:44:29.139 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221134429032","preclose":"140.110000","lastprice":"137.470000","open":"140.000000","high":"141.460000","low":"136.060000","close":"0.000000","allmarketvol":"125430340","totalvol":"88107330","totalamount":"17436527278.711201","lasttradeprice":"137.479800","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449912   Key: UBSI   Timestamp: 2025-02-21 18:44:29.140 Headers: empty
  
{"protocol":"snapshot","symbol":"UBSI","time":"20250221134429031","preclose":"36.770000","lastprice":"35.890000","open":"36.950000","high":"37.067500","low":"35.845000","close":"0.000000","allmarketvol":"654976","totalvol":"534058","totalamount":"23829530.961000","lasttradeprice":"35.899900","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449913   Key: KULR   Timestamp: 2025-02-21 18:44:29.140 Headers: empty
  
{"protocol":"snapshot","symbol":"KULR","time":"20250221134429034","preclose":"2.050000","lastprice":"1.959900","open":"2.060000","high":"2.080000","low":"1.930000","close":"0.000000","allmarketvol":"8276146","totalvol":"5340402","totalamount":"16518095.671000","lasttradeprice":"1.959900","lasttradeqty":"2000","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449914   Key: ALLT   Timestamp: 2025-02-21 18:44:29.140 Headers: empty
  
{"protocol":"snapshot","symbol":"ALLT","time":"20250221134429035","preclose":"7.140000","lastprice":"6.945000","open":"7.250000","high":"7.281100","low":"6.822000","close":"0.000000","allmarketvol":"553924","totalvol":"386557","totalamount":"3862505.932400","lasttradeprice":"6.949400","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449915   Key: DIBS   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"DIBS","time":"20250221134429036","preclose":"4.060000","lastprice":"4.080000","open":"4.100000","high":"4.100000","low":"4.020000","close":"0.000000","allmarketvol":"24706","totalvol":"22441","totalamount":"100816.228600","lasttradeprice":"4.080000","lasttradeqty":"98","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449916   Key: CLX   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"CLX","time":"20250221134429041","preclose":"153.070000","lastprice":"156.175000","open":"153.650000","high":"157.800000","low":"153.210000","close":"0.000000","allmarketvol":"858984","totalvol":"517978","totalamount":"133496038.679700","lasttradeprice":"156.100600","lasttradeqty":"200","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  W","direction":"0"}
Partition: 0   Offset: 4805449917   Key: EA   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"EA","time":"20250221134429038","preclose":"129.990000","lastprice":"131.100000","open":"130.190000","high":"131.815000","low":"129.785000","close":"0.000000","allmarketvol":"1353312","totalvol":"999347","totalamount":"177357362.518500","lasttradeprice":"131.100000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"-1"}
Partition: 0   Offset: 4805449918   Key: GPC   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"GPC","time":"20250221134429039","preclose":"123.270000","lastprice":"122.190000","open":"123.445000","high":"123.510000","low":"121.940000","close":"0.000000","allmarketvol":"508903","totalvol":"295791","totalamount":"62354970.177100","lasttradeprice":"122.190000","lasttradeqty":"11","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"1"}
Partition: 0   Offset: 4805449919   Key: VOO   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"VOO","time":"20250221134429042","preclose":"561.300000","lastprice":"553.605000","open":"561.120000","high":"561.200000","low":"553.190100","close":"0.000000","allmarketvol":"3416859","totalvol":"2199493","totalamount":"1906204189.706700","lasttradeprice":"553.620000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449920   Key: INCY   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"INCY","time":"20250221134429043","preclose":"71.380000","lastprice":"72.450000","open":"71.660000","high":"72.630000","low":"71.496100","close":"0.000000","allmarketvol":"476954","totalvol":"345676","totalamount":"34381439.140800","lasttradeprice":"72.444000","lasttradeqty":"38","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 o","direction":"1"}
Partition: 0   Offset: 4805449921   Key: KNX   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"KNX","time":"20250221134429043","preclose":"53.420000","lastprice":"51.619000","open":"53.520000","high":"53.595000","low":"49.370000","close":"0.000000","allmarketvol":"3253994","totalvol":"2394939","totalamount":"164510788.825800","lasttradeprice":"51.635800","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 W","direction":"1"}
Partition: 0   Offset: 4805449922   Key: AFL   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"AFL","time":"20250221134429044","preclose":"104.280000","lastprice":"102.710000","open":"104.250000","high":"104.460000","low":"102.670000","close":"0.000000","allmarketvol":"1721553","totalvol":"1036713","totalamount":"178485332.527800","lasttradeprice":"102.740100","lasttradeqty":"38","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"1"}
Partition: 0   Offset: 4805449923   Key: CRWD   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"CRWD","time":"20250221134429045","preclose":"436.140000","lastprice":"415.050000","open":"428.860000","high":"433.230000","low":"414.470000","close":"0.000000","allmarketvol":"3024631","totalvol":"2059214","totalamount":"1277021205.188600","lasttradeprice":"415.259800","lasttradeqty":"393","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  W","direction":"1"}
Partition: 0   Offset: 4805449924   Key: NOC   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"NOC","time":"20250221134429044","preclose":"438.110000","lastprice":"446.740000","open":"438.110000","high":"448.820000","low":"437.830000","close":"0.000000","allmarketvol":"817520","totalvol":"523143","totalamount":"363880181.708300","lasttradeprice":"446.980600","lasttradeqty":"66","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449925   Key: DHI   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"DHI","time":"20250221134429044","preclose":"128.680000","lastprice":"125.445000","open":"129.410000","high":"129.765000","low":"125.390000","close":"0.000000","allmarketvol":"1397815","totalvol":"733998","totalamount":"177557400.893700","lasttradeprice":"125.509000","lasttradeqty":"327","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@4 W","direction":"1"}
Partition: 0   Offset: 4805449926   Key: SITC   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"SITC","time":"20250221134429047","preclose":"14.720000","lastprice":"14.535000","open":"14.850000","high":"14.920000","low":"14.480000","close":"0.000000","allmarketvol":"245077","totalvol":"135861","totalamount":"3572992.325400","lasttradeprice":"14.530000","lasttradeqty":"21","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@F o","direction":"-1"}
Partition: 0   Offset: 4805449927   Key: SITC   Timestamp: 2025-02-21 18:44:29.151 Headers: empty
  
{"protocol":"snapshot","symbol":"SITC","time":"20250221134429047","preclose":"14.720000","lastprice":"14.535000","open":"14.850000","high":"14.920000","low":"14.480000","close":"0.000000","allmarketvol":"245099","totalvol":"135883","totalamount":"3573311.985400","lasttradeprice":"14.530000","lasttradeqty":"22","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@F o","direction":"-1"}
Partition: 0   Offset: 4805449928   Key: DEA   Timestamp: 2025-02-21 18:44:29.167 Headers: empty
  
{"protocol":"snapshot","symbol":"DEA","time":"20250221134429049","preclose":"10.690000","lastprice":"10.715000","open":"10.780000","high":"10.810000","low":"10.670000","close":"0.000000","allmarketvol":"727382","totalvol":"430142","totalamount":"7814905.984700","lasttradeprice":"10.710000","lasttradeqty":"57","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"-1"}
Partition: 0   Offset: 4805449929   Key: SNOW   Timestamp: 2025-02-21 18:44:29.167 Headers: empty
  
{"protocol":"snapshot","symbol":"SNOW","time":"20250221134429049","preclose":"184.960000","lastprice":"177.885000","open":"184.640000","high":"185.910000","low":"177.310400","close":"0.000000","allmarketvol":"2905848","totalvol":"1734061","totalamount":"526312282.709100","lasttradeprice":"177.887000","lasttradeqty":"41","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449930   Key: ALIT   Timestamp: 2025-02-21 18:44:29.167 Headers: empty
  
{"protocol":"snapshot","symbol":"ALIT","time":"20250221134429050","preclose":"6.930000","lastprice":"6.885000","open":"7.030000","high":"7.040000","low":"6.820000","close":"0.000000","allmarketvol":"4735929","totalvol":"2723918","totalamount":"32900608.471800","lasttradeprice":"6.885000","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4805449931   Key: CLOU   Timestamp: 2025-02-21 18:44:29.167 Headers: empty
  
{"protocol":"snapshot","symbol":"CLOU","time":"20250221134429052","preclose":"25.280000","lastprice":"24.390000","open":"25.370000","high":"25.380000","low":"24.380000","close":"0.000000","allmarketvol":"255168","totalvol":"146974","totalamount":"6321825.342800","lasttradeprice":"24.390000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@   ","direction":"0"}
Partition: 0   Offset: 4805449932   Key: ROCK   Timestamp: 2025-02-21 18:44:29.168 Headers: empty
  
{"protocol":"snapshot","symbol":"ROCK","time":"20250221134429052","preclose":"65.280000","lastprice":"64.870000","open":"66.170000","high":"66.580000","low":"64.021000","close":"0.000000","allmarketvol":"143721","totalvol":"105682","totalamount":"9309180.748300","lasttradeprice":"64.808300","lasttradeqty":"4","state":"T:    ","regsho":"48","sessionid":"1","tradetype":"@  o","direction":"0"}
Partition: 0   Offset: 4833040479   Key: VOO   Timestamp: 2025-02-21 22:19:02.204 Headers: empty
  
{"protocol":"snapshot","symbol":"VOO","time":"20250221171902098","preclose":"561.300000","lastprice":"551.830000","open":"561.100000","high":"561.200000","low":"551.265000","close":"551.750000","allmarketvol":"6129195","totalvol":"4013699","totalamount":"3404094458.981600","lasttradeprice":"551.820000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040480   Key: RETO   Timestamp: 2025-02-21 22:19:02.263 Headers: empty
  
{"protocol":"snapshot","symbol":"RETO","time":"20250221171902125","preclose":"0.410000","lastprice":"1.770000","open":"0.385400","high":"0.410000","low":"0.381100","close":"0.405900","allmarketvol":"22657133","totalvol":"6736577","totalamount":"30627286.889800","lasttradeprice":"1.790000","lasttradeqty":"10","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040481   Key: XLO   Timestamp: 2025-02-21 22:19:02.381 Headers: empty
  
{"protocol":"snapshot","symbol":"XLO","time":"20250221171902287","preclose":"1.060000","lastprice":"0.915000","open":"1.040000","high":"1.060000","low":"0.918400","close":"0.930000","allmarketvol":"3398961","totalvol":"2045818","totalamount":"3355076.043300","lasttradeprice":"0.915000","lasttradeqty":"1","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040482   Key: QYLD   Timestamp: 2025-02-21 22:19:02.443 Headers: empty
  
{"protocol":"snapshot","symbol":"QYLD","time":"20250221171902302","preclose":"18.850000","lastprice":"18.569500","open":"18.880000","high":"18.890000","low":"18.520000","close":"18.530000","allmarketvol":"10247846","totalvol":"6140195","totalamount":"191001841.137100","lasttradeprice":"18.569500","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040483   Key: CLSK   Timestamp: 2025-02-21 22:19:02.492 Headers: empty
  
{"protocol":"snapshot","symbol":"CLSK","time":"20250221171902333","preclose":"10.060000","lastprice":"9.350000","open":"10.270000","high":"10.310000","low":"9.220000","close":"9.250000","allmarketvol":"25050148","totalvol":"18197370","totalamount":"240834139.903300","lasttradeprice":"9.360000","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040484   Key: AMD   Timestamp: 2025-02-21 22:19:02.492 Headers: empty
  
{"protocol":"snapshot","symbol":"AMD","time":"20250221171902378","preclose":"114.170000","lastprice":"110.930000","open":"114.845000","high":"115.760000","low":"110.430000","close":"110.840000","allmarketvol":"41069721","totalvol":"29323294","totalamount":"4610690290.637700","lasttradeprice":"110.950000","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040485   Key: VOO   Timestamp: 2025-02-21 22:19:02.498 Headers: empty
  
{"protocol":"snapshot","symbol":"VOO","time":"20250221171902385","preclose":"561.300000","lastprice":"551.830000","open":"561.100000","high":"561.200000","low":"551.265000","close":"551.750000","allmarketvol":"6129230","totalvol":"4013734","totalamount":"3404113765.681600","lasttradeprice":"551.620000","lasttradeqty":"35","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"-1"}
Partition: 0   Offset: 4833040486   Key: NVDA   Timestamp: 2025-02-21 22:19:02.506 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171902390","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486010","totalvol":"166498329","totalamount":"31089669210.251499","lasttradeprice":"135.030000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040487   Key: VMBS   Timestamp: 2025-02-21 22:19:02.514 Headers: empty
  
{"protocol":"snapshot","symbol":"VMBS","time":"20250221171902402","preclose":"45.700000","lastprice":"45.940000","open":"45.680000","high":"45.985000","low":"45.680000","close":"45.940000","allmarketvol":"1045881","totalvol":"750939","totalamount":"48009695.922700","lasttradeprice":"45.770000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040488   Key: NVDA   Timestamp: 2025-02-21 22:19:02.607 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171902489","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486016","totalvol":"166498335","totalamount":"31089670020.431499","lasttradeprice":"135.030000","lasttradeqty":"6","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040489   Key: AFCG   Timestamp: 2025-02-21 22:19:02.607 Headers: empty
  
{"protocol":"snapshot","symbol":"AFCG","time":"20250221171902488","preclose":"8.580000","lastprice":"7.998700","open":"8.650000","high":"8.670000","low":"7.800000","close":"7.910000","allmarketvol":"1144688","totalvol":"1063514","totalamount":"9173419.841000","lasttradeprice":"7.939800","lasttradeqty":"50","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040490   Key: NVDA   Timestamp: 2025-02-21 22:19:02.623 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171902491","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486031","totalvol":"166498350","totalamount":"31089672046.261002","lasttradeprice":"135.055300","lasttradeqty":"15","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040491   Key: NFLX   Timestamp: 2025-02-21 22:19:02.635 Headers: empty
  
{"protocol":"snapshot","symbol":"NFLX","time":"20250221171902538","preclose":"1024.540000","lastprice":"1000.000100","open":"1029.420000","high":"1032.380000","low":"999.390000","close":"1003.150000","allmarketvol":"3729043","totalvol":"2983381","totalamount":"3771314425.424600","lasttradeprice":"1001.495000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040492   Key: CONY   Timestamp: 2025-02-21 22:19:02.714 Headers: empty
  
{"protocol":"snapshot","symbol":"CONY","time":"20250221171902593","preclose":"11.590000","lastprice":"10.810000","open":"12.010000","high":"12.020000","low":"10.690000","close":"10.710000","allmarketvol":"8714900","totalvol":"4407771","totalamount":"98441298.031800","lasttradeprice":"10.809900","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040493   Key: SOFI   Timestamp: 2025-02-21 22:19:02.714 Headers: empty
  
{"protocol":"snapshot","symbol":"SOFI","time":"20250221171902604","preclose":"15.560000","lastprice":"14.699900","open":"15.560000","high":"15.560000","low":"14.580000","close":"14.670000","allmarketvol":"54467419","totalvol":"42419025","totalamount":"810466609.674800","lasttradeprice":"14.699900","lasttradeqty":"25","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040494   Key: HOLO   Timestamp: 2025-02-21 22:19:02.776 Headers: empty
  
{"protocol":"snapshot","symbol":"HOLO","time":"20250221171902595","preclose":"1.190000","lastprice":"1.480000","open":"1.420000","high":"1.810000","low":"1.340000","close":"1.570000","allmarketvol":"188977885","totalvol":"127986884","totalamount":"290199235.610000","lasttradeprice":"1.480000","lasttradeqty":"18","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040495   Key: MFI   Timestamp: 2025-02-21 22:19:02.780 Headers: empty
  
{"protocol":"snapshot","symbol":"MFI","time":"20250221171902679","preclose":"0.650000","lastprice":"0.781600","open":"0.642400","high":"0.648600","low":"0.610000","close":"0.630000","allmarketvol":"368755","totalvol":"119057","totalamount":"286445.313000","lasttradeprice":"0.781600","lasttradeqty":"1400","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040496   Key: MFI   Timestamp: 2025-02-21 22:19:02.780 Headers: empty
  
{"protocol":"snapshot","symbol":"MFI","time":"20250221171902679","preclose":"0.650000","lastprice":"0.781600","open":"0.642400","high":"0.648600","low":"0.610000","close":"0.630000","allmarketvol":"368955","totalvol":"119257","totalamount":"286601.633000","lasttradeprice":"0.781600","lasttradeqty":"200","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040497   Key: MFI   Timestamp: 2025-02-21 22:19:02.780 Headers: empty
  
{"protocol":"snapshot","symbol":"MFI","time":"20250221171902681","preclose":"0.650000","lastprice":"0.780000","open":"0.642400","high":"0.648600","low":"0.610000","close":"0.630000","allmarketvol":"372241","totalvol":"119357","totalamount":"289164.713000","lasttradeprice":"0.780000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"-1"}
Partition: 0   Offset: 4833040498   Key: PGY   Timestamp: 2025-02-21 22:19:02.825 Headers: empty
  
{"protocol":"snapshot","symbol":"PGY","time":"20250221171902686","preclose":"16.060000","lastprice":"14.590000","open":"16.200000","high":"16.229300","low":"14.490000","close":"14.500000","allmarketvol":"3515801","totalvol":"2368132","totalamount":"53007573.547400","lasttradeprice":"14.520000","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"-1"}
Partition: 0   Offset: 4833040499   Key: UVXY   Timestamp: 2025-02-21 22:19:02.882 Headers: empty
  
{"protocol":"snapshot","symbol":"UVXY","time":"20250221171902760","preclose":"17.550000","lastprice":"19.210000","open":"17.600000","high":"19.609900","low":"17.580000","close":"19.400000","allmarketvol":"41539705","totalvol":"20676036","totalamount":"782380246.274700","lasttradeprice":"19.210000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"1"}
Partition: 0   Offset: 4833040500   Key: CONY   Timestamp: 2025-02-21 22:19:02.904 Headers: empty
  
{"protocol":"snapshot","symbol":"CONY","time":"20250221171902786","preclose":"11.590000","lastprice":"10.810000","open":"12.010000","high":"12.020000","low":"10.690000","close":"10.710000","allmarketvol":"8714910","totalvol":"4407781","totalamount":"98441406.128800","lasttradeprice":"10.809700","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040501   Key: UBER   Timestamp: 2025-02-21 22:19:02.904 Headers: empty
  
{"protocol":"snapshot","symbol":"UBER","time":"20250221171902801","preclose":"81.260000","lastprice":"79.000000","open":"81.260000","high":"82.100000","low":"78.360000","close":"78.890000","allmarketvol":"21748455","totalvol":"11971040","totalamount":"1732380216.263600","lasttradeprice":"78.970000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040502   Key: KBWY   Timestamp: 2025-02-21 22:19:03.019 Headers: empty
  
{"protocol":"snapshot","symbol":"KBWY","time":"20250221171902822","preclose":"17.420000","lastprice":"17.210000","open":"17.520000","high":"17.536100","low":"17.140000","close":"17.210000","allmarketvol":"99416","totalvol":"69747","totalamount":"1715861.538000","lasttradeprice":"17.250000","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040503   Key: TBLA   Timestamp: 2025-02-21 22:19:03.039 Headers: empty
  
{"protocol":"snapshot","symbol":"TBLA","time":"20250221171902901","preclose":"3.740000","lastprice":"3.710000","open":"3.810000","high":"3.810000","low":"3.680000","close":"3.710000","allmarketvol":"764358","totalvol":"532475","totalamount":"2842820.953300","lasttradeprice":"3.650000","lasttradeqty":"28","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"-1"}
Partition: 0   Offset: 4833040504   Key: MSFT   Timestamp: 2025-02-21 22:19:03.074 Headers: empty
  
{"protocol":"snapshot","symbol":"MSFT","time":"20250221171902928","preclose":"416.130000","lastprice":"407.890000","open":"417.335000","high":"418.048000","low":"407.890000","close":"408.210000","allmarketvol":"27425408","totalvol":"19665136","totalamount":"11286309439.749001","lasttradeprice":"407.820000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040505   Key: NVDA   Timestamp: 2025-02-21 22:19:03.075 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171902963","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486056","totalvol":"166498375","totalamount":"31089675422.761002","lasttradeprice":"135.060000","lasttradeqty":"25","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040506   Key: SLDB   Timestamp: 2025-02-21 22:19:03.149 Headers: empty
  
{"protocol":"snapshot","symbol":"SLDB","time":"20250221171903051","preclose":"6.000000","lastprice":"6.120000","open":"6.130000","high":"6.149000","low":"5.500000","close":"5.780000","allmarketvol":"2174738","totalvol":"1568462","totalamount":"12496453.395700","lasttradeprice":"6.120000","lasttradeqty":"1200","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040507   Key: SLDB   Timestamp: 2025-02-21 22:19:03.149 Headers: empty
  
{"protocol":"snapshot","symbol":"SLDB","time":"20250221171903052","preclose":"6.000000","lastprice":"6.119900","open":"6.130000","high":"6.149000","low":"5.500000","close":"5.780000","allmarketvol":"2175938","totalvol":"1569662","totalamount":"12503797.275700","lasttradeprice":"6.119900","lasttradeqty":"1200","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040508   Key: SLDB   Timestamp: 2025-02-21 22:19:03.149 Headers: empty
  
{"protocol":"snapshot","symbol":"SLDB","time":"20250221171903052","preclose":"6.000000","lastprice":"6.119900","open":"6.130000","high":"6.149000","low":"5.500000","close":"5.780000","allmarketvol":"2178538","totalvol":"1572262","totalamount":"12519709.015700","lasttradeprice":"6.119900","lasttradeqty":"2600","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040509   Key: MSTU   Timestamp: 2025-02-21 22:19:03.238 Headers: empty
  
{"protocol":"snapshot","symbol":"MSTU","time":"20250221171903143","preclose":"8.360000","lastprice":"7.160000","open":"8.600000","high":"8.630000","low":"7.110000","close":"7.140000","allmarketvol":"40418629","totalvol":"22741647","totalamount":"316093063.819300","lasttradeprice":"7.160000","lasttradeqty":"12","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@FTo","direction":"1"}
Partition: 0   Offset: 4833040510   Key: CONL   Timestamp: 2025-02-21 22:19:03.306 Headers: empty
  
{"protocol":"snapshot","symbol":"CONL","time":"20250221171903212","preclose":"34.750000","lastprice":"29.250000","open":"37.500000","high":"37.720000","low":"28.770400","close":"28.960000","allmarketvol":"12572145","totalvol":"7099053","totalamount":"418966244.734700","lasttradeprice":"29.250000","lasttradeqty":"10","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040511   Key: AKAM   Timestamp: 2025-02-21 22:19:03.324 Headers: empty
  
{"protocol":"snapshot","symbol":"AKAM","time":"20250221171903204","preclose":"98.030000","lastprice":"76.834200","open":"89.000000","high":"89.890000","low":"76.500000","close":"76.730000","allmarketvol":"20718907","totalvol":"14889567","totalamount":"1679682365.414500","lasttradeprice":"77.090000","lasttradeqty":"7","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040512   Key: NVDA   Timestamp: 2025-02-21 22:19:03.360 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171903230","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486156","totalvol":"166498444","totalamount":"31089688927.761002","lasttradeprice":"135.050000","lasttradeqty":"69","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040513   Key: PL   Timestamp: 2025-02-21 22:19:03.388 Headers: empty
  
{"protocol":"snapshot","symbol":"PL","time":"20250221171903290","preclose":"5.450000","lastprice":"4.989800","open":"5.510000","high":"5.560000","low":"4.960000","close":"4.970000","allmarketvol":"6147250","totalvol":"3239886","totalamount":"31586555.786700","lasttradeprice":"4.989800","lasttradeqty":"300","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040514   Key: MNRO   Timestamp: 2025-02-21 22:19:03.578 Headers: empty
  
{"protocol":"snapshot","symbol":"MNRO","time":"20250221171903442","preclose":"19.210000","lastprice":"18.707300","open":"19.500000","high":"19.680000","low":"18.510000","close":"18.710000","allmarketvol":"740286","totalvol":"530292","totalamount":"13913153.610500","lasttradeprice":"18.710000","lasttradeqty":"3","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040515   Key: MNRO   Timestamp: 2025-02-21 22:19:03.578 Headers: empty
  
{"protocol":"snapshot","symbol":"MNRO","time":"20250221171903443","preclose":"19.210000","lastprice":"18.707300","open":"19.500000","high":"19.680000","low":"18.510000","close":"18.710000","allmarketvol":"740289","totalvol":"530295","totalamount":"13913209.740200","lasttradeprice":"18.709900","lasttradeqty":"3","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040516   Key: XLO   Timestamp: 2025-02-21 22:19:03.605 Headers: empty
  
{"protocol":"snapshot","symbol":"XLO","time":"20250221171903482","preclose":"1.060000","lastprice":"0.915000","open":"1.040000","high":"1.060000","low":"0.918400","close":"0.930000","allmarketvol":"3398962","totalvol":"2045819","totalamount":"3355076.958300","lasttradeprice":"0.915000","lasttradeqty":"1","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040517   Key: SOFI   Timestamp: 2025-02-21 22:19:03.605 Headers: empty
  
{"protocol":"snapshot","symbol":"SOFI","time":"20250221171903489","preclose":"15.560000","lastprice":"14.699900","open":"15.560000","high":"15.560000","low":"14.580000","close":"14.670000","allmarketvol":"54467424","totalvol":"42419030","totalamount":"810466683.174800","lasttradeprice":"14.700000","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040518   Key: IPDN   Timestamp: 2025-02-21 22:19:03.741 Headers: empty
  
{"protocol":"snapshot","symbol":"IPDN","time":"20250221171903578","preclose":"0.449900","lastprice":"0.430100","open":"0.465000","high":"0.510000","low":"0.452600","close":"0.477000","allmarketvol":"1298925","totalvol":"725792","totalamount":"620793.669100","lasttradeprice":"0.430100","lasttradeqty":"1000","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040519   Key: SOFI   Timestamp: 2025-02-21 22:19:03.799 Headers: empty
  
{"protocol":"snapshot","symbol":"SOFI","time":"20250221171903622","preclose":"15.560000","lastprice":"14.699900","open":"15.560000","high":"15.560000","low":"14.580000","close":"14.670000","allmarketvol":"54467435","totalvol":"42419041","totalamount":"810466844.871500","lasttradeprice":"14.699700","lasttradeqty":"11","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040520   Key: SYTA   Timestamp: 2025-02-21 22:19:03.804 Headers: empty
  
{"protocol":"snapshot","symbol":"SYTA","time":"20250221171903645","preclose":"3.280000","lastprice":"3.223000","open":"3.300000","high":"4.000000","low":"3.080000","close":"3.230000","allmarketvol":"690295","totalvol":"486349","totalamount":"2398209.633200","lasttradeprice":"3.223000","lasttradeqty":"1000","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040521   Key: RETO   Timestamp: 2025-02-21 22:19:03.809 Headers: empty
  
{"protocol":"snapshot","symbol":"RETO","time":"20250221171903703","preclose":"0.410000","lastprice":"1.770000","open":"0.385400","high":"0.410000","low":"0.381100","close":"0.405900","allmarketvol":"22657163","totalvol":"6736597","totalamount":"30627340.595800","lasttradeprice":"1.790200","lasttradeqty":"20","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040522   Key: NVDA   Timestamp: 2025-02-21 22:19:03.866 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171903707","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486160","totalvol":"166498448","totalamount":"31089689467.841000","lasttradeprice":"135.020000","lasttradeqty":"4","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040523   Key: JCI   Timestamp: 2025-02-21 22:19:03.866 Headers: empty
  
{"protocol":"snapshot","symbol":"JCI","time":"20250221171903752","preclose":"88.830000","lastprice":"85.140000","open":"88.930000","high":"89.260000","low":"84.530000","close":"85.280000","allmarketvol":"4748476","totalvol":"2414206","totalamount":"407748773.158200","lasttradeprice":"85.121500","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040524   Key: RETO   Timestamp: 2025-02-21 22:19:03.922 Headers: empty
  
{"protocol":"snapshot","symbol":"RETO","time":"20250221171903826","preclose":"0.410000","lastprice":"1.770000","open":"0.385400","high":"0.410000","low":"0.381100","close":"0.405900","allmarketvol":"22657179","totalvol":"6736613","totalamount":"30627369.239000","lasttradeprice":"1.790200","lasttradeqty":"16","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040525   Key: NVDL   Timestamp: 2025-02-21 22:19:03.957 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDL","time":"20250221171903761","preclose":"65.810000","lastprice":"61.000000","open":"65.700000","high":"67.053300","low":"60.100000","close":"60.370000","allmarketvol":"17657913","totalvol":"11156313","totalamount":"1119961897.456700","lasttradeprice":"61.050000","lasttradeqty":"20","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040526   Key: MSTR   Timestamp: 2025-02-21 22:19:03.986 Headers: empty
  
{"protocol":"snapshot","symbol":"MSTR","time":"20250221171903860","preclose":"323.920000","lastprice":"300.050000","open":"327.930000","high":"329.000000","low":"299.040000","close":"299.690000","allmarketvol":"17833688","totalvol":"11524380","totalamount":"5548299664.635300","lasttradeprice":"300.050000","lasttradeqty":"220","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"-1"}
Partition: 0   Offset: 4833040527   Key: BBAI   Timestamp: 2025-02-21 22:19:04.122 Headers: empty
  
{"protocol":"snapshot","symbol":"BBAI","time":"20250221171903993","preclose":"7.510000","lastprice":"6.829900","open":"7.750000","high":"7.880000","low":"6.700000","close":"6.790000","allmarketvol":"41128732","totalvol":"24798063","totalamount":"294074435.229300","lasttradeprice":"6.829900","lasttradeqty":"6","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040528   Key: RCL   Timestamp: 2025-02-21 22:19:04.131 Headers: empty
  
{"protocol":"snapshot","symbol":"RCL","time":"20250221171904036","preclose":"243.890000","lastprice":"234.493400","open":"245.460000","high":"246.000000","low":"230.820000","close":"234.260000","allmarketvol":"4119697","totalvol":"2047196","totalamount":"974743983.903400","lasttradeprice":"233.990000","lasttradeqty":"33","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ To","direction":"-1"}
Partition: 0   Offset: 4833040529   Key: KO   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"KO","time":"20250221171904026","preclose":"70.040000","lastprice":"71.261800","open":"70.320000","high":"71.600000","low":"70.130000","close":"71.350000","allmarketvol":"21573625","totalvol":"10197943","totalamount":"1536449011.673400","lasttradeprice":"71.330000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040530   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486167","totalvol":"166498455","totalamount":"31089690413.191002","lasttradeprice":"135.050000","lasttradeqty":"7","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040531   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486242","totalvol":"166498530","totalamount":"31089700543.441002","lasttradeprice":"135.070000","lasttradeqty":"75","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FTo","direction":"1"}
Partition: 0   Offset: 4833040532   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486267","totalvol":"166498555","totalamount":"31089703920.191002","lasttradeprice":"135.070000","lasttradeqty":"25","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FTo","direction":"1"}
Partition: 0   Offset: 4833040533   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486342","totalvol":"166498630","totalamount":"31089714050.441002","lasttradeprice":"135.070000","lasttradeqty":"75","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FTo","direction":"1"}
Partition: 0   Offset: 4833040534   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.040000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226486436","totalvol":"166498724","totalamount":"31089726747.021000","lasttradeprice":"135.070000","lasttradeqty":"94","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FTo","direction":"1"}
Partition: 0   Offset: 4833040535   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.070000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226487790","totalvol":"166498824","totalamount":"31089909631.800999","lasttradeprice":"135.070000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FT ","direction":"1"}
Partition: 0   Offset: 4833040536   Key: NVDA   Timestamp: 2025-02-21 22:19:04.137 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904040","preclose":"140.110000","lastprice":"135.070000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226487797","totalvol":"166498831","totalamount":"31089910577.291000","lasttradeprice":"135.070000","lasttradeqty":"7","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FTo","direction":"1"}
Partition: 0   Offset: 4833040537   Key: TSLL   Timestamp: 2025-02-21 22:19:04.185 Headers: empty
  
{"protocol":"snapshot","symbol":"TSLL","time":"20250221171904078","preclose":"20.010000","lastprice":"18.110000","open":"19.910000","high":"20.060000","low":"17.750000","close":"18.110000","allmarketvol":"71795118","totalvol":"43739065","totalamount":"1345087840.338100","lasttradeprice":"18.119700","lasttradeqty":"10","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040538   Key: CMG   Timestamp: 2025-02-21 22:19:04.239 Headers: empty
  
{"protocol":"snapshot","symbol":"CMG","time":"20250221171904143","preclose":"53.050000","lastprice":"51.460000","open":"53.010000","high":"53.130700","low":"51.270000","close":"51.510000","allmarketvol":"12623469","totalvol":"6558771","totalamount":"655021435.091300","lasttradeprice":"51.500000","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040539   Key: LYFT   Timestamp: 2025-02-21 22:19:04.244 Headers: empty
  
{"protocol":"snapshot","symbol":"LYFT","time":"20250221171904148","preclose":"13.460000","lastprice":"13.060000","open":"13.510000","high":"13.540000","low":"13.005000","close":"13.050000","allmarketvol":"16800442","totalvol":"11460663","totalamount":"221435525.229500","lasttradeprice":"13.050000","lasttradeqty":"50","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040540   Key: AMD   Timestamp: 2025-02-21 22:19:04.356 Headers: empty
  
{"protocol":"snapshot","symbol":"AMD","time":"20250221171904206","preclose":"114.170000","lastprice":"110.930000","open":"114.845000","high":"115.760000","low":"110.430000","close":"110.840000","allmarketvol":"41069722","totalvol":"29323295","totalamount":"4610690401.587600","lasttradeprice":"110.949900","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040541   Key: CRWD   Timestamp: 2025-02-21 22:19:04.356 Headers: empty
  
{"protocol":"snapshot","symbol":"CRWD","time":"20250221171904239","preclose":"436.140000","lastprice":"405.990000","open":"428.860000","high":"433.230000","low":"404.540000","close":"406.680000","allmarketvol":"5587397","totalvol":"3960038","totalamount":"2322574905.383200","lasttradeprice":"405.990000","lasttradeqty":"6","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040542   Key: AMZN   Timestamp: 2025-02-21 22:19:04.431 Headers: empty
  
{"protocol":"snapshot","symbol":"AMZN","time":"20250221171904261","preclose":"222.880000","lastprice":"216.859900","open":"223.280000","high":"223.310000","low":"214.740000","close":"216.580000","allmarketvol":"55114315","totalvol":"39087157","totalamount":"11999193556.780001","lasttradeprice":"216.860000","lasttradeqty":"30","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040543   Key: NVDA   Timestamp: 2025-02-21 22:19:04.544 Headers: empty
  
{"protocol":"snapshot","symbol":"NVDA","time":"20250221171904413","preclose":"140.110000","lastprice":"135.020000","open":"140.040000","high":"141.460000","low":"134.030000","close":"134.430000","allmarketvol":"226492486","totalvol":"166499331","totalamount":"31090543686.070999","lasttradeprice":"135.020000","lasttradeqty":"500","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040544   Key: BHAT   Timestamp: 2025-02-21 22:19:04.574 Headers: empty
  
{"protocol":"snapshot","symbol":"BHAT","time":"20250221171904448","preclose":"0.059100","lastprice":"0.055700","open":"0.058000","high":"0.061500","low":"0.053300","close":"0.054800","allmarketvol":"87534282","totalvol":"56367664","totalamount":"5012479.108800","lasttradeprice":"0.055700","lasttradeqty":"18596","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040545   Key: SOXX   Timestamp: 2025-02-21 22:19:04.589 Headers: empty
  
{"protocol":"snapshot","symbol":"SOXX","time":"20250221171904452","preclose":"231.070000","lastprice":"224.140000","open":"231.760000","high":"231.850000","low":"223.130000","close":"223.980000","allmarketvol":"2945641","totalvol":"1782372","totalamount":"664439606.745100","lasttradeprice":"224.180000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040546   Key: KNX   Timestamp: 2025-02-21 22:19:04.589 Headers: empty
  
{"protocol":"snapshot","symbol":"KNX","time":"20250221171904494","preclose":"53.420000","lastprice":"52.000000","open":"53.670000","high":"53.670000","low":"49.370000","close":"52.130000","allmarketvol":"5173175","totalvol":"3441443","totalamount":"264215368.568700","lasttradeprice":"52.000000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"1"}
Partition: 0   Offset: 4833040547   Key: MSTR   Timestamp: 2025-02-21 22:19:04.637 Headers: empty
  
{"protocol":"snapshot","symbol":"MSTR","time":"20250221171904513","preclose":"323.920000","lastprice":"300.050000","open":"327.930000","high":"329.000000","low":"299.040000","close":"299.690000","allmarketvol":"17833690","totalvol":"11524382","totalamount":"5548300265.035100","lasttradeprice":"300.199900","lasttradeqty":"2","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040548   Key: KNX   Timestamp: 2025-02-21 22:19:04.640 Headers: empty
  
{"protocol":"snapshot","symbol":"KNX","time":"20250221171904495","preclose":"53.420000","lastprice":"52.000000","open":"53.670000","high":"53.670000","low":"49.370000","close":"52.130000","allmarketvol":"5173274","totalvol":"3441541","totalamount":"264220516.568700","lasttradeprice":"52.000000","lasttradeqty":"98","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040549   Key: TSLA   Timestamp: 2025-02-21 22:19:04.805 Headers: empty
  
{"protocol":"snapshot","symbol":"TSLA","time":"20250221171904698","preclose":"354.400000","lastprice":"337.810000","open":"353.440000","high":"354.980000","low":"334.420000","close":"337.800000","allmarketvol":"73630605","totalvol":"55037736","totalamount":"25205142945.640400","lasttradeprice":"337.710000","lasttradeqty":"29","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040550   Key: RXRX   Timestamp: 2025-02-21 22:19:04.837 Headers: empty
  
{"protocol":"snapshot","symbol":"RXRX","time":"20250221171904693","preclose":"10.350000","lastprice":"9.260000","open":"10.380000","high":"10.600000","low":"9.150000","close":"9.280000","allmarketvol":"31269011","totalvol":"20280084","totalamount":"306031365.802800","lasttradeprice":"9.250000","lasttradeqty":"25","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040551   Key: TSLA   Timestamp: 2025-02-21 22:19:04.844 Headers: empty
  
{"protocol":"snapshot","symbol":"TSLA","time":"20250221171904738","preclose":"354.400000","lastprice":"337.810000","open":"353.440000","high":"354.980000","low":"334.420000","close":"337.800000","allmarketvol":"73630606","totalvol":"55037737","totalamount":"25205143283.300400","lasttradeprice":"337.660000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040552   Key: BITO   Timestamp: 2025-02-21 22:19:04.875 Headers: empty
  
{"protocol":"snapshot","symbol":"BITO","time":"20250221171904745","preclose":"22.880000","lastprice":"22.080000","open":"23.010000","high":"23.085000","low":"21.940000","close":"21.960000","allmarketvol":"10216344","totalvol":"4956003","totalamount":"230401624.726300","lasttradeprice":"22.069700","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040553   Key: NAAS   Timestamp: 2025-02-21 22:19:04.952 Headers: empty
  
{"protocol":"snapshot","symbol":"NAAS","time":"20250221171904774","preclose":"1.390000","lastprice":"1.580000","open":"2.290000","high":"2.520000","low":"1.520000","close":"1.630000","allmarketvol":"84362853","totalvol":"39874219","totalamount":"184583277.192800","lasttradeprice":"1.580000","lasttradeqty":"25","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"-1"}
Partition: 0   Offset: 4833040554   Key: ABSI   Timestamp: 2025-02-21 22:19:04.956 Headers: empty
  
{"protocol":"snapshot","symbol":"ABSI","time":"20250221171904852","preclose":"5.190000","lastprice":"4.930000","open":"5.250000","high":"5.410000","low":"4.790000","close":"4.960000","allmarketvol":"4938328","totalvol":"3277143","totalamount":"24661311.539900","lasttradeprice":"4.960000","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040555   Key: DUO   Timestamp: 2025-02-21 22:19:04.976 Headers: empty
  
{"protocol":"snapshot","symbol":"DUO","time":"20250221171904871","preclose":"0.591000","lastprice":"0.599700","open":"0.602500","high":"0.609800","low":"0.575000","close":"0.582100","allmarketvol":"3646302","totalvol":"2313968","totalamount":"2152822.013900","lasttradeprice":"0.599700","lasttradeqty":"1267","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040556   Key: TEM   Timestamp: 2025-02-21 22:19:05.001 Headers: empty
  
{"protocol":"snapshot","symbol":"TEM","time":"20250221171904892","preclose":"76.720000","lastprice":"68.230000","open":"76.510000","high":"77.000000","low":"67.740000","close":"68.090000","allmarketvol":"14841851","totalvol":"10271395","totalamount":"1064619038.550000","lasttradeprice":"68.320000","lasttradeqty":"3","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040557   Key: MU   Timestamp: 2025-02-21 22:19:05.046 Headers: empty
  
{"protocol":"snapshot","symbol":"MU","time":"20250221171904952","preclose":"103.180000","lastprice":"98.550000","open":"103.640000","high":"103.660000","low":"97.750000","close":"98.840000","allmarketvol":"18563565","totalvol":"13807110","totalamount":"1853134170.237500","lasttradeprice":"98.561000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040558   Key: BLNE   Timestamp: 2025-02-21 22:19:05.067 Headers: empty
  
{"protocol":"snapshot","symbol":"BLNE","time":"20250221171904964","preclose":"0.719600","lastprice":"0.688000","open":"0.697000","high":"0.710000","low":"0.670000","close":"0.688000","allmarketvol":"89013","totalvol":"54770","totalamount":"61006.628200","lasttradeprice":"0.688000","lasttradeqty":"500","state":"T:    ","regsho":"50","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040559   Key: HOOD   Timestamp: 2025-02-21 22:19:05.067 Headers: empty
  
{"protocol":"snapshot","symbol":"HOOD","time":"20250221171904970","preclose":"56.060000","lastprice":"51.774100","open":"57.870000","high":"57.870000","low":"51.440000","close":"51.600000","allmarketvol":"33474713","totalvol":"24334515","totalamount":"1810974833.689300","lasttradeprice":"51.770000","lasttradeqty":"12","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040560   Key: TSLA   Timestamp: 2025-02-21 22:19:05.171 Headers: empty
  
{"protocol":"snapshot","symbol":"TSLA","time":"20250221171905047","preclose":"354.400000","lastprice":"337.810000","open":"353.440000","high":"354.980000","low":"334.420000","close":"337.800000","allmarketvol":"73630609","totalvol":"55037740","totalamount":"25205144297.000401","lasttradeprice":"337.900000","lasttradeqty":"3","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040561   Key: RXRX   Timestamp: 2025-02-21 22:19:05.205 Headers: empty
  
{"protocol":"snapshot","symbol":"RXRX","time":"20250221171905109","preclose":"10.350000","lastprice":"9.260000","open":"10.380000","high":"10.600000","low":"9.150000","close":"9.280000","allmarketvol":"31269016","totalvol":"20280089","totalamount":"306031412.050800","lasttradeprice":"9.249600","lasttradeqty":"5","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040562   Key: AEON   Timestamp: 2025-02-21 22:19:05.207 Headers: empty
  
{"protocol":"snapshot","symbol":"AEON","time":"20250221171905076","preclose":"0.107300","lastprice":"0.117900","open":"0.109400","high":"0.134900","low":"0.105100","close":"0.120300","allmarketvol":"18891863","totalvol":"10398819","totalamount":"2250494.530500","lasttradeprice":"0.117800","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040563   Key: MSFT   Timestamp: 2025-02-21 22:19:05.244 Headers: empty
  
{"protocol":"snapshot","symbol":"MSFT","time":"20250221171905113","preclose":"416.130000","lastprice":"407.890000","open":"417.335000","high":"418.048000","low":"407.890000","close":"408.210000","allmarketvol":"27425415","totalvol":"19665143","totalamount":"11286312293.999001","lasttradeprice":"407.750000","lasttradeqty":"7","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"-1"}
Partition: 0   Offset: 4833040564   Key: CRF   Timestamp: 2025-02-21 22:19:05.244 Headers: empty
  
{"protocol":"snapshot","symbol":"CRF","time":"20250221171905148","preclose":"8.940000","lastprice":"8.830000","open":"8.910000","high":"8.940000","low":"8.845000","close":"8.880000","allmarketvol":"726688","totalvol":"525999","totalamount":"6462212.757200","lasttradeprice":"8.840000","lasttradeqty":"92","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040565   Key: CRF   Timestamp: 2025-02-21 22:19:05.244 Headers: empty
  
{"protocol":"snapshot","symbol":"CRF","time":"20250221171905148","preclose":"8.940000","lastprice":"8.840000","open":"8.910000","high":"8.940000","low":"8.845000","close":"8.880000","allmarketvol":"726867","totalvol":"526178","totalamount":"6463795.117200","lasttradeprice":"8.840000","lasttradeqty":"179","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040566   Key: CRF   Timestamp: 2025-02-21 22:19:05.248 Headers: empty
  
{"protocol":"snapshot","symbol":"CRF","time":"20250221171905149","preclose":"8.940000","lastprice":"8.840000","open":"8.910000","high":"8.940000","low":"8.845000","close":"8.880000","allmarketvol":"726896","totalvol":"526207","totalamount":"6464051.477200","lasttradeprice":"8.840000","lasttradeqty":"29","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}
Partition: 0   Offset: 4833040567   Key: CRF   Timestamp: 2025-02-21 22:19:05.248 Headers: empty
  
{"protocol":"snapshot","symbol":"CRF","time":"20250221171905150","preclose":"8.940000","lastprice":"8.820000","open":"8.910000","high":"8.940000","low":"8.845000","close":"8.880000","allmarketvol":"727036","totalvol":"526347","totalamount":"6465286.277200","lasttradeprice":"8.820000","lasttradeqty":"140","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FT ","direction":"0"}
Partition: 0   Offset: 4833040568   Key: CRF   Timestamp: 2025-02-21 22:19:05.248 Headers: empty
  
{"protocol":"snapshot","symbol":"CRF","time":"20250221171905150","preclose":"8.940000","lastprice":"8.830000","open":"8.910000","high":"8.940000","low":"8.845000","close":"8.880000","allmarketvol":"727316","totalvol":"526627","totalamount":"6467758.677200","lasttradeprice":"8.830000","lasttradeqty":"280","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FT ","direction":"1"}
Partition: 0   Offset: 4833040569   Key: FNGD   Timestamp: 2025-02-21 22:19:05.350 Headers: empty
  
{"protocol":"snapshot","symbol":"FNGD","time":"20250221171905193","preclose":"11.480000","lastprice":"12.540000","open":"11.530000","high":"12.590000","low":"11.470100","close":"12.510000","allmarketvol":"4901029","totalvol":"2760032","totalamount":"59377527.722700","lasttradeprice":"12.520100","lasttradeqty":"10","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040570   Key: TEM   Timestamp: 2025-02-21 22:19:05.350 Headers: empty
  
{"protocol":"snapshot","symbol":"TEM","time":"20250221171905253","preclose":"76.720000","lastprice":"68.230000","open":"76.510000","high":"77.000000","low":"67.740000","close":"68.090000","allmarketvol":"14841852","totalvol":"10271396","totalamount":"1064619106.860000","lasttradeprice":"68.310000","lasttradeqty":"1","state":"T:    ","regsho":"49","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040571   Key: HOOD   Timestamp: 2025-02-21 22:19:05.357 Headers: empty
  
{"protocol":"snapshot","symbol":"HOOD","time":"20250221171905195","preclose":"56.060000","lastprice":"51.774100","open":"57.870000","high":"57.870000","low":"51.440000","close":"51.600000","allmarketvol":"33474741","totalvol":"24334543","totalamount":"1810976283.249300","lasttradeprice":"51.770000","lasttradeqty":"28","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040572   Key: ORIS   Timestamp: 2025-02-21 22:19:05.357 Headers: empty
  
{"protocol":"snapshot","symbol":"ORIS","time":"20250221171905263","preclose":"1.100000","lastprice":"1.480000","open":"1.100000","high":"1.147700","low":"1.080000","close":"1.120000","allmarketvol":"772541","totalvol":"381845","totalamount":"1095830.797000","lasttradeprice":"1.480000","lasttradeqty":"100","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@FT ","direction":"0"}
Partition: 0   Offset: 4833040573   Key: MSFT   Timestamp: 2025-02-21 22:19:05.373 Headers: empty
  
{"protocol":"snapshot","symbol":"MSFT","time":"20250221171905278","preclose":"416.130000","lastprice":"407.890000","open":"417.335000","high":"418.048000","low":"407.890000","close":"408.210000","allmarketvol":"27425416","totalvol":"19665144","totalamount":"11286312701.819000","lasttradeprice":"407.820000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040574   Key: ORIS   Timestamp: 2025-02-21 22:19:05.384 Headers: empty
  
{"protocol":"snapshot","symbol":"ORIS","time":"20250221171905264","preclose":"1.100000","lastprice":"1.480000","open":"1.100000","high":"1.147700","low":"1.080000","close":"1.120000","allmarketvol":"772772","totalvol":"381955","totalamount":"1096172.677000","lasttradeprice":"1.480000","lasttradeqty":"110","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ T ","direction":"0"}
Partition: 0   Offset: 4833040575   Key: TSLY   Timestamp: 2025-02-21 22:19:05.412 Headers: empty
  
{"protocol":"snapshot","symbol":"TSLY","time":"20250221171905289","preclose":"11.510000","lastprice":"11.040000","open":"11.510000","high":"11.535000","low":"10.940000","close":"11.030000","allmarketvol":"6259887","totalvol":"3838524","totalamount":"70161586.857600","lasttradeprice":"11.049900","lasttradeqty":"5","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040576   Key: TSLA   Timestamp: 2025-02-21 22:19:05.412 Headers: empty
  
{"protocol":"snapshot","symbol":"TSLA","time":"20250221171905313","preclose":"354.400000","lastprice":"337.810000","open":"353.440000","high":"354.980000","low":"334.420000","close":"337.800000","allmarketvol":"73630629","totalvol":"55037760","totalamount":"25205151051.200401","lasttradeprice":"337.710000","lasttradeqty":"20","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040577   Key: HOOD   Timestamp: 2025-02-21 22:19:05.426 Headers: empty
  
{"protocol":"snapshot","symbol":"HOOD","time":"20250221171905323","preclose":"56.060000","lastprice":"51.774100","open":"57.870000","high":"57.870000","low":"51.440000","close":"51.600000","allmarketvol":"33474742","totalvol":"24334544","totalamount":"1810976335.019300","lasttradeprice":"51.770000","lasttradeqty":"1","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040578   Key: KO   Timestamp: 2025-02-21 22:19:05.456 Headers: empty
  
{"protocol":"snapshot","symbol":"KO","time":"20250221171905330","preclose":"70.040000","lastprice":"71.261800","open":"70.320000","high":"71.600000","low":"70.130000","close":"71.350000","allmarketvol":"21573649","totalvol":"10197967","totalamount":"1536450722.890200","lasttradeprice":"71.300700","lasttradeqty":"24","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"0"}
Partition: 0   Offset: 4833040579   Key: CONY   Timestamp: 2025-02-21 22:19:05.499 Headers: empty
  
{"protocol":"snapshot","symbol":"CONY","time":"20250221171905353","preclose":"11.590000","lastprice":"10.810000","open":"12.010000","high":"12.020000","low":"10.690000","close":"10.710000","allmarketvol":"8714929","totalvol":"4407800","totalamount":"98441611.518800","lasttradeprice":"10.810000","lasttradeqty":"19","state":"T:    ","regsho":"48","sessionid":"-2","tradetype":"@ To","direction":"1"}