Kafdrop: Topic: hkexdata-closingprice: Messages

Partition: 0 Offset: 89289649 Key: 08083 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08083","Price":0.131,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650959,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289650 Key: 08279 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08279","Price":0.210,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650961,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289651 Key: 04396 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"04396","Price":0.000,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650962,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289652 Key: 08006 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08006","Price":0.150,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650963,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289653 Key: 08007 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08007","Price":0.035,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650964,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289654 Key: 08013 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08013","Price":0.051,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650965,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289655 Key: 08001 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08001","Price":0.188,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650966,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289656 Key: 08005 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08005","Price":0.132,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650967,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289657 Key: 08017 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08017","Price":0.222,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650968,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289658 Key: 08003 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08003","Price":0.136,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650969,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289659 Key: 08019 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08019","Price":0.610,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650970,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289660 Key: 08018 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08018","Price":0.056,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650971,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289661 Key: 08020 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08020","Price":0.020,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650972,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289662 Key: 08023 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08023","Price":0.310,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650973,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289663 Key: 08026 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08026","Price":0.260,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650974,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289664 Key: 08028 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08028","Price":0.190,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650975,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289665 Key: 08027 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08027","Price":0.181,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650976,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289666 Key: 08031 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08031","Price":0.213,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650977,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289667 Key: 08021 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08021","Price":0.029,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650978,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289668 Key: 08035 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08035","Price":0.060,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650979,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289669 Key: 08029 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08029","Price":0.540,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650980,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289670 Key: 08030 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08030","Price":1.360,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650981,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289671 Key: 08036 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08036","Price":0.046,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650982,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289672 Key: 08033 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08033","Price":0.118,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650983,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289673 Key: 08039 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08039","Price":0.146,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650984,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289674 Key: 08040 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08040","Price":0.495,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650985,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289675 Key: 08037 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08037","Price":0.500,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650986,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289676 Key: 08043 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08043","Price":0.145,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650987,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289677 Key: 08041 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08041","Price":0.179,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650988,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289678 Key: 08049 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08049","Price":1.560,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650989,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289679 Key: 08051 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08051","Price":3.300,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650990,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289680 Key: 08042 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08042","Price":0.050,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650991,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289681 Key: 08056 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08056","Price":0.153,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650992,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289682 Key: 08059 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08059","Price":0.014,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650993,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289683 Key: 08045 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08045","Price":0.202,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650994,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289684 Key: 08048 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08048","Price":0.018,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650995,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289685 Key: 08050 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08050","Price":0.195,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650996,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289686 Key: 08047 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08047","Price":0.027,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650997,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289687 Key: 08052 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08052","Price":0.043,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650998,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289688 Key: 08060 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08060","Price":0.081,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106650999,"SendTime":"2025-02-17T08:08:47.008Z"}

Partition: 0 Offset: 89289689 Key: 08053 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08053","Price":0.600,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651000,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289690 Key: 08057 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08057","Price":0.128,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651001,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289691 Key: 08065 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08065","Price":0.129,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651002,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289692 Key: 08062 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08062","Price":0.280,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651003,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289693 Key: 08069 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08069","Price":0.037,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651004,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289694 Key: 08070 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08070","Price":0.540,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651005,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289695 Key: 08071 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08071","Price":0.054,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651006,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289696 Key: 08063 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08063","Price":0.026,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651007,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289697 Key: 08072 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08072","Price":0.285,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651008,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289698 Key: 08073 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08073","Price":0.295,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651009,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289699 Key: 08076 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08076","Price":0.018,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651010,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289700 Key: 08081 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08081","Price":0.047,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651011,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289701 Key: 08079 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08079","Price":0.385,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651012,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289702 Key: 08080 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08080","Price":0.224,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651013,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289703 Key: 08082 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08082","Price":0.030,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651014,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289704 Key: 08087 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08087","Price":0.340,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651015,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289705 Key: 08093 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08093","Price":0.078,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651016,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289706 Key: 08106 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08106","Price":0.071,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651017,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289707 Key: 08066 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08066","Price":0.090,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651018,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289708 Key: 08096 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08096","Price":0.123,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651019,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289709 Key: 08117 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08117","Price":0.050,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651020,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289710 Key: 08098 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08098","Price":0.049,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651021,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289711 Key: 08067 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08067","Price":0.250,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651022,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289712 Key: 08100 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08100","Price":0.160,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651023,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289713 Key: 08107 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08107","Price":0.570,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651024,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289714 Key: 08091 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08091","Price":0.026,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651025,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289715 Key: 08092 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08092","Price":0.026,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651026,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289716 Key: 08121 Timestamp: 2025-02-17 08:08:47.177 Headers: channel_id: l10

{"SecurityCode":"08121","Price":0.820,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651027,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289717 Key: 08095 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08095","Price":0.750,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651028,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289718 Key: 08130 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08130","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651029,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289719 Key: 08136 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08136","Price":0.044,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651030,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289720 Key: 08103 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08103","Price":0.405,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651031,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289721 Key: 08113 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08113","Price":0.061,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651032,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289722 Key: 08140 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08140","Price":0.110,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651033,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289723 Key: 08149 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08149","Price":0.118,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651034,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289724 Key: 08163 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08163","Price":0.036,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651035,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289725 Key: 08123 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08123","Price":0.011,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651036,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289726 Key: 08111 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08111","Price":0.176,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651037,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289727 Key: 08167 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08167","Price":0.021,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651038,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289728 Key: 08169 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08169","Price":0.039,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651039,"SendTime":"2025-02-17T08:08:47.018Z"}

Partition: 0 Offset: 89289729 Key: 08112 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08112","Price":0.200,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651040,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289730 Key: 08115 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08115","Price":3.850,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651041,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289731 Key: 08118 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08118","Price":0.067,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651042,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289732 Key: 08126 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08126","Price":0.043,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651043,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289733 Key: 08128 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08128","Price":0.041,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651044,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289734 Key: 08120 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08120","Price":0.400,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651045,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289735 Key: 08176 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08176","Price":0.220,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651046,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289736 Key: 08132 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08132","Price":0.060,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651047,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289737 Key: 08179 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08179","Price":0.085,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651048,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289738 Key: 08125 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08125","Price":0.082,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651049,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289739 Key: 08137 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08137","Price":0.590,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651050,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289740 Key: 08191 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08191","Price":0.200,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651051,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289741 Key: 08193 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08193","Price":0.150,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651052,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289742 Key: 08143 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08143","Price":0.068,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651053,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289743 Key: 08148 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08148","Price":1.350,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651054,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289744 Key: 08153 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08153","Price":0.088,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651055,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289745 Key: 08131 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08131","Price":0.110,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651056,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289746 Key: 08156 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08156","Price":0.113,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651057,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289747 Key: 08198 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08198","Price":0.335,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651058,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 89289748 Key: 08158 Timestamp: 2025-02-17 08:08:47.178 Headers: channel_id: l10

{"SecurityCode":"08158","Price":0.265,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":106651059,"SendTime":"2025-02-17T08:08:47.028Z"}

Partition: 0 Offset: 92492972 Key: 24167 Timestamp: 2025-02-21 10:01:08.305 Headers: channel_id: r10

{"SecurityCode":"24167","Price":0.690,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569827,"SendTime":"2025-02-21T10:01:08.301Z"}

Partition: 0 Offset: 92492973 Key: 24169 Timestamp: 2025-02-21 10:01:08.305 Headers: channel_id: r10

{"SecurityCode":"24169","Price":0.960,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569831,"SendTime":"2025-02-21T10:01:08.301Z"}

Partition: 0 Offset: 92492974 Key: 24172 Timestamp: 2025-02-21 10:01:08.305 Headers: channel_id: r10

{"SecurityCode":"24172","Price":0.940,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569836,"SendTime":"2025-02-21T10:01:08.301Z"}

Partition: 0 Offset: 92492975 Key: 24173 Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10

{"SecurityCode":"24173","Price":2.060,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569842,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492976 Key: 24177 Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10

{"SecurityCode":"24177","Price":0.049,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569847,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492977 Key: 24180 Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10

{"SecurityCode":"24180","Price":0.070,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569852,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492978 Key: 24185 Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10

{"SecurityCode":"24185","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569857,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492979 Key: 24188 Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10

{"SecurityCode":"24188","Price":0.640,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569862,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492980 Key: 24196 Timestamp: 2025-02-21 10:01:08.314 Headers: channel_id: r10

{"SecurityCode":"24196","Price":0.138,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569868,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492981 Key: 24199 Timestamp: 2025-02-21 10:01:08.315 Headers: channel_id: r10

{"SecurityCode":"24199","Price":0.285,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569874,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492982 Key: 24201 Timestamp: 2025-02-21 10:01:08.316 Headers: channel_id: r10

{"SecurityCode":"24201","Price":0.141,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569880,"SendTime":"2025-02-21T10:01:08.312Z"}

Partition: 0 Offset: 92492983 Key: 24207 Timestamp: 2025-02-21 10:01:08.324 Headers: channel_id: r10

{"SecurityCode":"24207","Price":0.064,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569886,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492984 Key: 24208 Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10

{"SecurityCode":"24208","Price":1.160,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569892,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492985 Key: 24210 Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10

{"SecurityCode":"24210","Price":0.680,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569898,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492986 Key: 24234 Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10

{"SecurityCode":"24234","Price":1.140,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569903,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492987 Key: 24239 Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10

{"SecurityCode":"24239","Price":1.000,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569909,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492988 Key: 24240 Timestamp: 2025-02-21 10:01:08.325 Headers: channel_id: r10

{"SecurityCode":"24240","Price":0.224,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569915,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492989 Key: 24241 Timestamp: 2025-02-21 10:01:08.326 Headers: channel_id: r10

{"SecurityCode":"24241","Price":0.015,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569918,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492990 Key: 24242 Timestamp: 2025-02-21 10:01:08.326 Headers: channel_id: r10

{"SecurityCode":"24242","Price":0.013,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569923,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492991 Key: 24248 Timestamp: 2025-02-21 10:01:08.327 Headers: channel_id: r10

{"SecurityCode":"24248","Price":1.540,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569927,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492992 Key: 24252 Timestamp: 2025-02-21 10:01:08.327 Headers: channel_id: r10

{"SecurityCode":"24252","Price":0.530,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569932,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492993 Key: 24258 Timestamp: 2025-02-21 10:01:08.327 Headers: channel_id: r10

{"SecurityCode":"24258","Price":0.015,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569937,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492994 Key: 24260 Timestamp: 2025-02-21 10:01:08.327 Headers: channel_id: r10

{"SecurityCode":"24260","Price":0.015,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569942,"SendTime":"2025-02-21T10:01:08.323Z"}

Partition: 0 Offset: 92492995 Key: 24261 Timestamp: 2025-02-21 10:01:08.335 Headers: channel_id: r10

{"SecurityCode":"24261","Price":0.014,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569947,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92492996 Key: 24266 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24266","Price":0.013,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569952,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92492997 Key: 24271 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24271","Price":0.013,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569957,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92492998 Key: 24274 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24274","Price":0.133,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569962,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92492999 Key: 24275 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24275","Price":0.940,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569967,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493000 Key: 24278 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24278","Price":0.109,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569973,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493001 Key: 24279 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24279","Price":0.099,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569979,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493002 Key: 24280 Timestamp: 2025-02-21 10:01:08.336 Headers: channel_id: r10

{"SecurityCode":"24280","Price":0.199,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569985,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493003 Key: 24281 Timestamp: 2025-02-21 10:01:08.337 Headers: channel_id: r10

{"SecurityCode":"24281","Price":0.036,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569991,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493004 Key: 24282 Timestamp: 2025-02-21 10:01:08.338 Headers: channel_id: r10

{"SecurityCode":"24282","Price":0.019,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569996,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493005 Key: 24286 Timestamp: 2025-02-21 10:01:08.338 Headers: channel_id: r10

{"SecurityCode":"24286","Price":0.011,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24569999,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493006 Key: 24287 Timestamp: 2025-02-21 10:01:08.338 Headers: channel_id: r10

{"SecurityCode":"24287","Price":0.011,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570003,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493007 Key: 24290 Timestamp: 2025-02-21 10:01:08.338 Headers: channel_id: r10

{"SecurityCode":"24290","Price":1.230,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570008,"SendTime":"2025-02-21T10:01:08.334Z"}

Partition: 0 Offset: 92493008 Key: 24291 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24291","Price":0.600,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570014,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493009 Key: 24292 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24292","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570019,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493010 Key: 24293 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24293","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570024,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493011 Key: 24300 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24300","Price":0.020,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570027,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493012 Key: 24306 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24306","Price":0.018,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570032,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493013 Key: 24317 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24317","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570037,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493014 Key: 24323 Timestamp: 2025-02-21 10:01:08.347 Headers: channel_id: r10

{"SecurityCode":"24323","Price":0.018,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570042,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493015 Key: 24324 Timestamp: 2025-02-21 10:01:08.348 Headers: channel_id: r10

{"SecurityCode":"24324","Price":0.079,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570048,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493016 Key: 24325 Timestamp: 2025-02-21 10:01:08.348 Headers: channel_id: r10

{"SecurityCode":"24325","Price":0.018,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570051,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493017 Key: 24326 Timestamp: 2025-02-21 10:01:08.349 Headers: channel_id: r10

{"SecurityCode":"24326","Price":0.120,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570056,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493018 Key: 24359 Timestamp: 2025-02-21 10:01:08.349 Headers: channel_id: r10

{"SecurityCode":"24359","Price":0.285,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570062,"SendTime":"2025-02-21T10:01:08.345Z"}

Partition: 0 Offset: 92493019 Key: 24360 Timestamp: 2025-02-21 10:01:08.358 Headers: channel_id: r10

{"SecurityCode":"24360","Price":0.465,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570068,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493020 Key: 24364 Timestamp: 2025-02-21 10:01:08.358 Headers: channel_id: r10

{"SecurityCode":"24364","Price":0.450,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570074,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493021 Key: 24365 Timestamp: 2025-02-21 10:01:08.358 Headers: channel_id: r10

{"SecurityCode":"24365","Price":0.196,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570080,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493022 Key: 24370 Timestamp: 2025-02-21 10:01:08.359 Headers: channel_id: r10

{"SecurityCode":"24370","Price":0.470,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570086,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493023 Key: 24375 Timestamp: 2025-02-21 10:01:08.360 Headers: channel_id: r10

{"SecurityCode":"24375","Price":0.181,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570092,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493024 Key: 24382 Timestamp: 2025-02-21 10:01:08.360 Headers: channel_id: r10

{"SecurityCode":"24382","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570097,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493025 Key: 24388 Timestamp: 2025-02-21 10:01:08.360 Headers: channel_id: r10

{"SecurityCode":"24388","Price":0.014,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570100,"SendTime":"2025-02-21T10:01:08.356Z"}

Partition: 0 Offset: 92493026 Key: 24389 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24389","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570105,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493027 Key: 24393 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24393","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570111,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493028 Key: 24394 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24394","Price":0.013,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570116,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493029 Key: 24401 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24401","Price":0.012,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570121,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493030 Key: 24406 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24406","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570127,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493031 Key: 24407 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24407","Price":0.025,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570133,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493032 Key: 24408 Timestamp: 2025-02-21 10:01:08.369 Headers: channel_id: r10

{"SecurityCode":"24408","Price":0.207,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570139,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493033 Key: 24413 Timestamp: 2025-02-21 10:01:08.370 Headers: channel_id: r10

{"SecurityCode":"24413","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570144,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493034 Key: 24414 Timestamp: 2025-02-21 10:01:08.370 Headers: channel_id: r10

{"SecurityCode":"24414","Price":0.012,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570147,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493035 Key: 24418 Timestamp: 2025-02-21 10:01:08.371 Headers: channel_id: r10

{"SecurityCode":"24418","Price":0.470,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570153,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493036 Key: 24422 Timestamp: 2025-02-21 10:01:08.371 Headers: channel_id: r10

{"SecurityCode":"24422","Price":0.140,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570159,"SendTime":"2025-02-21T10:01:08.367Z"}

Partition: 0 Offset: 92493037 Key: 24437 Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10

{"SecurityCode":"24437","Price":1.110,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570164,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493038 Key: 24438 Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10

{"SecurityCode":"24438","Price":0.133,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570170,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493039 Key: 24439 Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10

{"SecurityCode":"24439","Price":0.030,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570175,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493040 Key: 24440 Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10

{"SecurityCode":"24440","Price":0.180,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570181,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493041 Key: 24441 Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10

{"SecurityCode":"24441","Price":0.011,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570186,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493042 Key: 24442 Timestamp: 2025-02-21 10:01:08.380 Headers: channel_id: r10

{"SecurityCode":"24442","Price":0.031,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570191,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493043 Key: 24444 Timestamp: 2025-02-21 10:01:08.381 Headers: channel_id: r10

{"SecurityCode":"24444","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570195,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493044 Key: 24464 Timestamp: 2025-02-21 10:01:08.381 Headers: channel_id: r10

{"SecurityCode":"24464","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570198,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493045 Key: 24465 Timestamp: 2025-02-21 10:01:08.381 Headers: channel_id: r10

{"SecurityCode":"24465","Price":0.930,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570203,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493046 Key: 24478 Timestamp: 2025-02-21 10:01:08.382 Headers: channel_id: r10

{"SecurityCode":"24478","Price":1.540,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570208,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493047 Key: 24487 Timestamp: 2025-02-21 10:01:08.382 Headers: channel_id: r10

{"SecurityCode":"24487","Price":1.090,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570214,"SendTime":"2025-02-21T10:01:08.378Z"}

Partition: 0 Offset: 92493048 Key: 24488 Timestamp: 2025-02-21 10:01:08.390 Headers: channel_id: r10

{"SecurityCode":"24488","Price":1.350,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570219,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493049 Key: 24496 Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10

{"SecurityCode":"24496","Price":0.194,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570225,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493050 Key: 24504 Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10

{"SecurityCode":"24504","Price":0.188,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570231,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493051 Key: 24508 Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10

{"SecurityCode":"24508","Price":0.161,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570235,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493052 Key: 24511 Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10

{"SecurityCode":"24511","Price":0.232,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570241,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493053 Key: 24513 Timestamp: 2025-02-21 10:01:08.391 Headers: channel_id: r10

{"SecurityCode":"24513","Price":0.197,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570247,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493054 Key: 24515 Timestamp: 2025-02-21 10:01:08.393 Headers: channel_id: r10

{"SecurityCode":"24515","Price":0.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570252,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493055 Key: 24523 Timestamp: 2025-02-21 10:01:08.393 Headers: channel_id: r10

{"SecurityCode":"24523","Price":0.198,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570258,"SendTime":"2025-02-21T10:01:08.389Z"}

Partition: 0 Offset: 92493056 Key: 24539 Timestamp: 2025-02-21 10:01:08.401 Headers: channel_id: r10

{"SecurityCode":"24539","Price":0.222,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570264,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493057 Key: 24540 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24540","Price":0.015,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570269,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493058 Key: 24548 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24548","Price":1.190,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570274,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493059 Key: 24550 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24550","Price":0.093,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570280,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493060 Key: 24553 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24553","Price":0.169,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570286,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493061 Key: 24554 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24554","Price":0.880,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570291,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493062 Key: 24556 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24556","Price":0.510,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570297,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493063 Key: 24561 Timestamp: 2025-02-21 10:01:08.402 Headers: channel_id: r10

{"SecurityCode":"24561","Price":1.030,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570303,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493064 Key: 24562 Timestamp: 2025-02-21 10:01:08.403 Headers: channel_id: r10

{"SecurityCode":"24562","Price":0.930,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570308,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493065 Key: 24563 Timestamp: 2025-02-21 10:01:08.404 Headers: channel_id: r10

{"SecurityCode":"24563","Price":0.011,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570311,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493066 Key: 24565 Timestamp: 2025-02-21 10:01:08.404 Headers: channel_id: r10

{"SecurityCode":"24565","Price":0.092,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570316,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493067 Key: 24569 Timestamp: 2025-02-21 10:01:08.404 Headers: channel_id: r10

{"SecurityCode":"24569","Price":0.770,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570321,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493068 Key: 24574 Timestamp: 2025-02-21 10:01:08.404 Headers: channel_id: r10

{"SecurityCode":"24574","Price":1.160,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570326,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493069 Key: 24575 Timestamp: 2025-02-21 10:01:08.404 Headers: channel_id: r10

{"SecurityCode":"24575","Price":1.010,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570332,"SendTime":"2025-02-21T10:01:08.4Z"}

Partition: 0 Offset: 92493070 Key: 24584 Timestamp: 2025-02-21 10:01:08.414 Headers: channel_id: r10

{"SecurityCode":"24584","Price":3.610,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570338,"SendTime":"2025-02-21T10:01:08.411Z"}

Partition: 0 Offset: 92493071 Key: 24590 Timestamp: 2025-02-21 10:01:08.414 Headers: channel_id: r10

{"SecurityCode":"24590","Price":1.920,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570343,"SendTime":"2025-02-21T10:01:08.411Z"}

Partition: 0 Offset: 92493072 Key: 24591 Timestamp: 2025-02-21 10:01:08.415 Headers: channel_id: r10

{"SecurityCode":"24591","Price":0.019,"NumberOfTrades":0,"MsgSize":16,"MsgType":62,"SeqNum":24570349,"SendTime":"2025-02-21T10:01:08.411Z"}

Kafdrop

Topic Messages: hkexdata-closingprice