Topic Messages: prod-stock-hk-index_minute

Partition: 0   Offset: 4820692   Key: 0000104   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13378.88,"HighestPrice":13378.88,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":8771271152.0,"TotalTurnover":8771271152.0}
Partition: 0   Offset: 4820693   Key: 0201000   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1816.43,"HighestPrice":1817.46,"LowerPrice":1816.43,"TradeVolume":0,"Trunover":125224889.0,"TotalTurnover":125224889.0}
Partition: 0   Offset: 4820694   Key: 1007200   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20301.79,"HighestPrice":20301.79,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":8709623715.0,"TotalTurnover":8709623715.0}
Partition: 0   Offset: 4820695   Key: 0200700   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3432.78,"HighestPrice":3432.78,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":216000044.0,"TotalTurnover":216000044.0}
Partition: 0   Offset: 4820696   Key: 0200800   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1201.88,"HighestPrice":1203.19,"LowerPrice":1201.88,"TradeVolume":0,"Trunover":30362179.0,"TotalTurnover":30362179.0}
Partition: 0   Offset: 4820697   Key: 0000101   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37497.02,"HighestPrice":37497.02,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":927403868.0,"TotalTurnover":927403868.0}
Partition: 0   Offset: 4820698   Key: 0000103   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15151.46,"HighestPrice":15151.46,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":58198332.0,"TotalTurnover":58198332.0}
Partition: 0   Offset: 4820699   Key: 2006800   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76593.09,"HighestPrice":76593.09,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":9761983561.0,"TotalTurnover":9761983561.0}
Partition: 0   Offset: 4820700   Key: 0001400   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8378.85,"HighestPrice":8378.85,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":8709623715.0,"TotalTurnover":8709623715.0}
Partition: 0   Offset: 4820701   Key: 1006804   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36279.47,"HighestPrice":36279.47,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":8753999702.0,"TotalTurnover":8753999702.0}
Partition: 0   Offset: 4820702   Key: 2007200   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19235.6,"HighestPrice":19235.6,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":8726901665.0,"TotalTurnover":8726901665.0}
Partition: 0   Offset: 4820703   Key: 0216200   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3901.95,"HighestPrice":3901.95,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":9178593583.0,"TotalTurnover":9178593583.0}
Partition: 0   Offset: 4820704   Key: 1006802   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146529.08,"HighestPrice":146689.04,"LowerPrice":146529.08,"TradeVolume":0,"Trunover":22381659.0,"TotalTurnover":22381659.0}
Partition: 0   Offset: 4820705   Key: 0205100   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2349.88,"HighestPrice":2349.88,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":8709343175.0,"TotalTurnover":8709343175.0}
Partition: 0   Offset: 4820706   Key: 0215000   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4679.35,"HighestPrice":4679.35,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":9534451867.0,"TotalTurnover":9534451867.0}
Partition: 0   Offset: 4820707   Key: 0205000   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2689.48,"HighestPrice":2689.48,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":8779426836.0,"TotalTurnover":8779426836.0}
Partition: 0   Offset: 4820708   Key: 1006800   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":78690.42,"HighestPrice":78690.42,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":9761983561.0,"TotalTurnover":9761983561.0}
Partition: 0   Offset: 4820709   Key: 0000100   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22761.94,"HighestPrice":22761.94,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":9779279536.0,"TotalTurnover":9779279536.0}
Partition: 0   Offset: 4820710   Key: 0001500   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3766.02,"HighestPrice":3766.02,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":287368306.0,"TotalTurnover":287368306.0}
Partition: 0   Offset: 4820711   Key: 2006803   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006803","OpenPrice":53278.67,"ClosePrice":53302.18,"HighestPrice":53302.18,"LowerPrice":53278.67,"TradeVolume":0,"Trunover":58198332.0,"TotalTurnover":58198332.0}
Partition: 0   Offset: 4820712   Key: 1006803   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53302.18,"HighestPrice":53302.18,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":58198332.0,"TotalTurnover":58198332.0}
Partition: 0   Offset: 4820713   Key: 2006804   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35330.12,"HighestPrice":35330.12,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":8753999702.0,"TotalTurnover":8753999702.0}
Partition: 0   Offset: 4820714   Key: 0208300   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0208300","OpenPrice":5590.7,"ClosePrice":5592.3,"HighestPrice":5592.3,"LowerPrice":5590.7,"TradeVolume":0,"Trunover":8050643680.0,"TotalTurnover":8050643680.0}
Partition: 0   Offset: 4820715   Key: 1006801   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":162286.65,"HighestPrice":162286.65,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":927403868.0,"TotalTurnover":927403868.0}
Partition: 0   Offset: 4820716   Key: 2006802   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006802","OpenPrice":146307.2,"ClosePrice":146322.57,"HighestPrice":146322.57,"LowerPrice":146307.2,"TradeVolume":0,"Trunover":22381659.0,"TotalTurnover":22381659.0}
Partition: 0   Offset: 4820717   Key: 2006801   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156288.7,"HighestPrice":156288.7,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":927403868.0,"TotalTurnover":927403868.0}
Partition: 0   Offset: 4820718   Key: 0000102   Timestamp: 2025-02-17 01:30:05.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33680.23,"HighestPrice":33689.24,"LowerPrice":33680.23,"TradeVolume":0,"Trunover":22406184.0,"TotalTurnover":22406184.0}
Partition: 0   Offset: 4820719   Key: 0000104   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13429.2,"HighestPrice":13429.2,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":11136919155.0,"TotalTurnover":11136919155.0}
Partition: 0   Offset: 4820720   Key: 0201000   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1813.84,"HighestPrice":1817.98,"LowerPrice":1812.8,"TradeVolume":0,"Trunover":176357089.0,"TotalTurnover":176357089.0}
Partition: 0   Offset: 4820721   Key: 1007200   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20385.53,"HighestPrice":20385.53,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":11155759981.0,"TotalTurnover":11155759981.0}
Partition: 0   Offset: 4820722   Key: 0200700   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3442.4,"HighestPrice":3442.4,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":255972637.0,"TotalTurnover":255972637.0}
Partition: 0   Offset: 4820723   Key: 0200800   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1202.28,"HighestPrice":1205.39,"LowerPrice":1200.1,"TradeVolume":0,"Trunover":48432128.0,"TotalTurnover":48432128.0}
Partition: 0   Offset: 4820724   Key: 0000101   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37578.95,"HighestPrice":37578.95,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":1132356553.0,"TotalTurnover":1132356553.0}
Partition: 0   Offset: 4820725   Key: 0000103   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15270.7,"HighestPrice":15270.7,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":79513902.0,"TotalTurnover":79513902.0}
Partition: 0   Offset: 4820726   Key: 2006800   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76871.7,"HighestPrice":76871.7,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":12372308246.0,"TotalTurnover":12372308246.0}
Partition: 0   Offset: 4820727   Key: 0001400   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8413.28,"HighestPrice":8413.28,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":11154120681.0,"TotalTurnover":11154120681.0}
Partition: 0   Offset: 4820728   Key: 1006804   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36429.62,"HighestPrice":36429.62,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":11136919155.0,"TotalTurnover":11136919155.0}
Partition: 0   Offset: 4820729   Key: 2007200   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19310.78,"HighestPrice":19310.78,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":11157768741.0,"TotalTurnover":11157768741.0}
Partition: 0   Offset: 4820730   Key: 0216200   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3911.06,"HighestPrice":3911.06,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":12113962446.0,"TotalTurnover":12113962446.0}
Partition: 0   Offset: 4820731   Key: 1006802   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146804.0,"HighestPrice":146804.0,"LowerPrice":146340.16,"TradeVolume":0,"Trunover":30262426.0,"TotalTurnover":30262426.0}
Partition: 0   Offset: 4820732   Key: 0205100   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2360.41,"HighestPrice":2360.41,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":11152278001.0,"TotalTurnover":11152278001.0}
Partition: 0   Offset: 4820733   Key: 0215000   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4698.59,"HighestPrice":4698.59,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":12111793672.0,"TotalTurnover":12111793672.0}
Partition: 0   Offset: 4820734   Key: 0205000   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2700.25,"HighestPrice":2700.25,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":12370453446.0,"TotalTurnover":12370453446.0}
Partition: 0   Offset: 4820735   Key: 1006800   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":78974.09,"HighestPrice":78974.09,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":12379052036.0,"TotalTurnover":12379052036.0}
Partition: 0   Offset: 4820736   Key: 0000100   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22838.8,"HighestPrice":22838.8,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":12379052036.0,"TotalTurnover":12379052036.0}
Partition: 0   Offset: 4820737   Key: 0001500   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3781.8,"HighestPrice":3781.8,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":424841600.0,"TotalTurnover":424841600.0}
Partition: 0   Offset: 4820738   Key: 2006803   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006803","OpenPrice":53278.67,"ClosePrice":53721.67,"HighestPrice":53721.67,"LowerPrice":53278.67,"TradeVolume":0,"Trunover":79513902.0,"TotalTurnover":79513902.0}
Partition: 0   Offset: 4820739   Key: 1006803   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53721.67,"HighestPrice":53721.67,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":79513902.0,"TotalTurnover":79513902.0}
Partition: 0   Offset: 4820740   Key: 0208300   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0208300","OpenPrice":5590.7,"ClosePrice":5617.13,"HighestPrice":5617.13,"LowerPrice":5590.7,"TradeVolume":0,"Trunover":10253598310.0,"TotalTurnover":10253598310.0}
Partition: 0   Offset: 4820741   Key: 2006804   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35476.92,"HighestPrice":35476.92,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":11133129840.0,"TotalTurnover":11133129840.0}
Partition: 0   Offset: 4820742   Key: 1006801   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":162641.23,"HighestPrice":162641.23,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":1132356553.0,"TotalTurnover":1132356553.0}
Partition: 0   Offset: 4820743   Key: 2006802   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006802","OpenPrice":146307.2,"ClosePrice":146713.71,"HighestPrice":146713.71,"LowerPrice":146133.92,"TradeVolume":0,"Trunover":27766476.0,"TotalTurnover":27766476.0}
Partition: 0   Offset: 4820744   Key: 0000102   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33756.0,"HighestPrice":33756.0,"LowerPrice":33649.34,"TradeVolume":0,"Trunover":30262426.0,"TotalTurnover":30262426.0}
Partition: 0   Offset: 4820745   Key: 2006801   Timestamp: 2025-02-17 01:30:15.334 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156631.08,"HighestPrice":156631.08,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":1131898028.0,"TotalTurnover":1131898028.0}
Partition: 0   Offset: 4820746   Key: 0000104   Timestamp: 2025-02-17 01:30:25.333 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13410.57,"HighestPrice":13429.2,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":12557342844.0,"TotalTurnover":12557342844.0}
Partition: 0   Offset: 4820747   Key: 0201000   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1814.36,"HighestPrice":1817.98,"LowerPrice":1810.22,"TradeVolume":0,"Trunover":205833249.0,"TotalTurnover":205833249.0}
Partition: 0   Offset: 4820748   Key: 1007200   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20351.11,"HighestPrice":20385.53,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":12587000146.0,"TotalTurnover":12587000146.0}
Partition: 0   Offset: 4820749   Key: 0200700   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3438.56,"HighestPrice":3442.4,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":284927534.0,"TotalTurnover":284927534.0}
Partition: 0   Offset: 4820750   Key: 0200800   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1200.27,"HighestPrice":1206.3,"LowerPrice":1200.1,"TradeVolume":0,"Trunover":54075908.0,"TotalTurnover":54075908.0}
Partition: 0   Offset: 4820751   Key: 0000101   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37540.53,"HighestPrice":37578.95,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":1249152639.0,"TotalTurnover":1249152639.0}
Partition: 0   Offset: 4820752   Key: 0000103   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15238.09,"HighestPrice":15295.34,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":94463792.0,"TotalTurnover":94463792.0}
Partition: 0   Offset: 4820753   Key: 2006800   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76770.37,"HighestPrice":76871.7,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":13935696111.0,"TotalTurnover":13935696111.0}
Partition: 0   Offset: 4820754   Key: 0001400   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8399.21,"HighestPrice":8413.28,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":12587000146.0,"TotalTurnover":12587000146.0}
Partition: 0   Offset: 4820755   Key: 1006804   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36383.65,"HighestPrice":36429.62,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":12562321934.0,"TotalTurnover":12562321934.0}
Partition: 0   Offset: 4820756   Key: 2007200   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19279.35,"HighestPrice":19310.78,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":12592001661.0,"TotalTurnover":12592001661.0}
Partition: 0   Offset: 4820757   Key: 0216200   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3906.93,"HighestPrice":3911.06,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":13868339059.0,"TotalTurnover":13868339059.0}
Partition: 0   Offset: 4820758   Key: 1006802   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146685.21,"HighestPrice":146887.47,"LowerPrice":146340.16,"TradeVolume":0,"Trunover":34736836.0,"TotalTurnover":34736836.0}
Partition: 0   Offset: 4820759   Key: 0205100   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2355.18,"HighestPrice":2360.41,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":12587087346.0,"TotalTurnover":12587087346.0}
Partition: 0   Offset: 4820760   Key: 0215000   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4691.65,"HighestPrice":4698.59,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":13636270652.0,"TotalTurnover":13636270652.0}
Partition: 0   Offset: 4820761   Key: 0205000   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2696.2,"HighestPrice":2700.25,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":13935696111.0,"TotalTurnover":13935696111.0}
Partition: 0   Offset: 4820762   Key: 1006800   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":78878.79,"HighestPrice":78974.09,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":13940697626.0,"TotalTurnover":13940697626.0}
Partition: 0   Offset: 4820763   Key: 0000100   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22809.44,"HighestPrice":22838.8,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":13935696111.0,"TotalTurnover":13935696111.0}
Partition: 0   Offset: 4820764   Key: 0001500   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3783.0,"HighestPrice":3785.53,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":508655447.0,"TotalTurnover":508655447.0}
Partition: 0   Offset: 4820765   Key: 2006803   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006803","OpenPrice":53278.67,"ClosePrice":53606.97,"HighestPrice":53808.37,"LowerPrice":53278.67,"TradeVolume":0,"Trunover":94463792.0,"TotalTurnover":94463792.0}
Partition: 0   Offset: 4820766   Key: 1006803   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53606.97,"HighestPrice":53808.37,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":94463792.0,"TotalTurnover":94463792.0}
Partition: 0   Offset: 4820767   Key: 2006804   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35427.12,"HighestPrice":35476.92,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":12557342844.0,"TotalTurnover":12557342844.0}
Partition: 0   Offset: 4820768   Key: 0208300   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0208300","OpenPrice":5590.7,"ClosePrice":5601.56,"HighestPrice":5617.13,"LowerPrice":5590.7,"TradeVolume":0,"Trunover":11556775735.0,"TotalTurnover":11556775735.0}
Partition: 0   Offset: 4820769   Key: 1006801   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":162474.94,"HighestPrice":162641.23,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":1249175064.0,"TotalTurnover":1249175064.0}
Partition: 0   Offset: 4820770   Key: 2006802   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006802","OpenPrice":146307.2,"ClosePrice":146478.48,"HighestPrice":146713.71,"LowerPrice":146133.92,"TradeVolume":0,"Trunover":34736836.0,"TotalTurnover":34736836.0}
Partition: 0   Offset: 4820771   Key: 0000102   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33728.68,"HighestPrice":33775.19,"LowerPrice":33649.34,"TradeVolume":0,"Trunover":34736836.0,"TotalTurnover":34736836.0}
Partition: 0   Offset: 4820772   Key: 2006801   Timestamp: 2025-02-17 01:30:25.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156470.03,"HighestPrice":156631.08,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":1249152639.0,"TotalTurnover":1249152639.0}
Partition: 0   Offset: 4820773   Key: 0000104   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13427.36,"HighestPrice":13429.2,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":13576415116.0,"TotalTurnover":13576415116.0}
Partition: 0   Offset: 4820774   Key: 0201000   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1814.64,"HighestPrice":1817.98,"LowerPrice":1810.22,"TradeVolume":0,"Trunover":220818589.0,"TotalTurnover":220818589.0}
Partition: 0   Offset: 4820775   Key: 1007200   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20380.54,"HighestPrice":20385.53,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}
Partition: 0   Offset: 4820776   Key: 0200700   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3441.14,"HighestPrice":3442.4,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":317050529.0,"TotalTurnover":317050529.0}
Partition: 0   Offset: 4820777   Key: 0200800   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1202.35,"HighestPrice":1206.3,"LowerPrice":1200.1,"TradeVolume":0,"Trunover":59216923.0,"TotalTurnover":59216923.0}
Partition: 0   Offset: 4820778   Key: 0000101   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37638.25,"HighestPrice":37638.25,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":1366680228.0,"TotalTurnover":1366680228.0}
Partition: 0   Offset: 4820779   Key: 0000103   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15260.71,"HighestPrice":15295.34,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":102658572.0,"TotalTurnover":102658572.0}
Partition: 0   Offset: 4820780   Key: 2006800   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76898.29,"HighestPrice":76898.29,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":15081565820.0,"TotalTurnover":15081565820.0}
Partition: 0   Offset: 4820781   Key: 0001400   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8411.36,"HighestPrice":8413.28,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}
Partition: 0   Offset: 4820782   Key: 1006804   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36424.63,"HighestPrice":36429.62,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":13576415116.0,"TotalTurnover":13576415116.0}
Partition: 0   Offset: 4820783   Key: 2007200   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19305.78,"HighestPrice":19310.78,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}
Partition: 0   Offset: 4820784   Key: 0216200   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3909.03,"HighestPrice":3911.06,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":15327707025.0,"TotalTurnover":15327707025.0}
Partition: 0   Offset: 4820785   Key: 1006802   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146800.54,"HighestPrice":146887.47,"LowerPrice":146340.16,"TradeVolume":0,"Trunover":35811904.0,"TotalTurnover":35811904.0}
Partition: 0   Offset: 4820786   Key: 0205100   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2358.51,"HighestPrice":2360.41,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}
Partition: 0   Offset: 4820787   Key: 0215000   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4701.24,"HighestPrice":4701.24,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":14751979739.0,"TotalTurnover":14751979739.0}
Partition: 0   Offset: 4820788   Key: 0205000   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2700.87,"HighestPrice":2700.87,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":15081565820.0,"TotalTurnover":15081565820.0}
Partition: 0   Offset: 4820789   Key: 1006800   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":79003.98,"HighestPrice":79003.98,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":15081565820.0,"TotalTurnover":15081565820.0}
Partition: 0   Offset: 4820790   Key: 0000100   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22847.45,"HighestPrice":22847.45,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":15081565820.0,"TotalTurnover":15081565820.0}
Partition: 0   Offset: 4820791   Key: 0001500   Timestamp: 2025-02-17 01:30:35.335 Headers: empty
  
{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3788.61,"HighestPrice":3788.61,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":553818062.0,"TotalTurnover":553818062.0}
Partition: 0   Offset: 5140509   Key: 0000101   Timestamp: 2025-02-21 09:56:38.344 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140510   Key: 1006801   Timestamp: 2025-02-21 09:56:38.344 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140511   Key: 0200700   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}
Partition: 0   Offset: 5140512   Key: 0001400   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140513   Key: 0216200   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}
Partition: 0   Offset: 5140514   Key: 0000103   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140515   Key: 1006802   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140516   Key: 0200800   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}
Partition: 0   Offset: 5140517   Key: 1006800   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140518   Key: 0000104   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140519   Key: 0205000   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140520   Key: 1006804   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140521   Key: 0000100   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140522   Key: 2006803   Timestamp: 2025-02-21 09:56:38.345 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140523   Key: 0001500   Timestamp: 2025-02-21 09:56:38.346 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}
Partition: 0   Offset: 5140524   Key: 2006804   Timestamp: 2025-02-21 09:56:38.346 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140525   Key: 0000102   Timestamp: 2025-02-21 09:56:38.346 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140526   Key: 0208300   Timestamp: 2025-02-21 09:56:38.346 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}
Partition: 0   Offset: 5140527   Key: 2006800   Timestamp: 2025-02-21 09:56:38.346 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140528   Key: 0215000   Timestamp: 2025-02-21 09:56:38.346 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}
Partition: 0   Offset: 5140529   Key: 2006801   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140530   Key: 2007200   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140531   Key: 1007200   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140532   Key: 2006802   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006802","OpenPrice":148403.9,"ClosePrice":148403.9,"HighestPrice":148403.9,"LowerPrice":148403.9,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140533   Key: 0205100   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140534   Key: 0201000   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0201000","OpenPrice":1796.78,"ClosePrice":1796.78,"HighestPrice":1796.78,"LowerPrice":1796.78,"TradeVolume":0,"Trunover":162157180.0,"TotalTurnover":3902505534.0}
Partition: 0   Offset: 5140535   Key: 1006803   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140536   Key: 0000101   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140537   Key: 1006801   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140538   Key: 0200700   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}
Partition: 0   Offset: 5140539   Key: 0001400   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140540   Key: 0216200   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}
Partition: 0   Offset: 5140541   Key: 0000103   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140542   Key: 1006802   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140543   Key: 0200800   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}
Partition: 0   Offset: 5140544   Key: 1006800   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140545   Key: 0000104   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140546   Key: 0205000   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140547   Key: 1006804   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140548   Key: 0000100   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140549   Key: 2006803   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140550   Key: 0001500   Timestamp: 2025-02-21 09:58:08.352 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}
Partition: 0   Offset: 5140551   Key: 2006804   Timestamp: 2025-02-21 09:58:08.353 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140552   Key: 0000102   Timestamp: 2025-02-21 09:58:08.353 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140553   Key: 0208300   Timestamp: 2025-02-21 09:58:08.353 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}
Partition: 0   Offset: 5140554   Key: 2006800   Timestamp: 2025-02-21 09:58:08.353 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140555   Key: 0215000   Timestamp: 2025-02-21 09:58:08.353 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}
Partition: 0   Offset: 5140556   Key: 2006801   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140557   Key: 2007200   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140558   Key: 1007200   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140559   Key: 2006802   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006802","OpenPrice":148403.9,"ClosePrice":148403.9,"HighestPrice":148403.9,"LowerPrice":148403.9,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140560   Key: 0205100   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140561   Key: 0201000   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0201000","OpenPrice":1796.78,"ClosePrice":1796.78,"HighestPrice":1796.78,"LowerPrice":1796.78,"TradeVolume":0,"Trunover":162157180.0,"TotalTurnover":3902505534.0}
Partition: 0   Offset: 5140562   Key: 1006803   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140563   Key: 0000101   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140564   Key: 1006801   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140565   Key: 0200700   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}
Partition: 0   Offset: 5140566   Key: 0001400   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140567   Key: 0216200   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}
Partition: 0   Offset: 5140568   Key: 0000103   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140569   Key: 1006802   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140570   Key: 0200800   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}
Partition: 0   Offset: 5140571   Key: 1006800   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140572   Key: 0000104   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140573   Key: 0205000   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140574   Key: 1006804   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140575   Key: 0000100   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140576   Key: 2006803   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140577   Key: 0001500   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}
Partition: 0   Offset: 5140578   Key: 2006804   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140579   Key: 0000102   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140580   Key: 0208300   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}
Partition: 0   Offset: 5140581   Key: 2006800   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140582   Key: 0215000   Timestamp: 2025-02-21 09:59:38.355 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}
Partition: 0   Offset: 5140583   Key: 2006801   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140584   Key: 2007200   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140585   Key: 1007200   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140586   Key: 2006802   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006802","OpenPrice":148403.9,"ClosePrice":148403.9,"HighestPrice":148403.9,"LowerPrice":148403.9,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140587   Key: 0205100   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140588   Key: 0201000   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0201000","OpenPrice":1796.78,"ClosePrice":1796.78,"HighestPrice":1796.78,"LowerPrice":1796.78,"TradeVolume":0,"Trunover":162157180.0,"TotalTurnover":3902505534.0}
Partition: 0   Offset: 5140589   Key: 1006803   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140590   Key: 0000101   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140591   Key: 1006801   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}
Partition: 0   Offset: 5140592   Key: 0200700   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}
Partition: 0   Offset: 5140593   Key: 0001400   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}
Partition: 0   Offset: 5140594   Key: 0216200   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}
Partition: 0   Offset: 5140595   Key: 0000103   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140596   Key: 1006802   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140597   Key: 0200800   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}
Partition: 0   Offset: 5140598   Key: 1006800   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140599   Key: 0000104   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140600   Key: 0205000   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140601   Key: 1006804   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140602   Key: 0000100   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140603   Key: 2006803   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}
Partition: 0   Offset: 5140604   Key: 0001500   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}
Partition: 0   Offset: 5140605   Key: 2006804   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}
Partition: 0   Offset: 5140606   Key: 0000102   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}
Partition: 0   Offset: 5140607   Key: 0208300   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}
Partition: 0   Offset: 5140608   Key: 2006800   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}
Partition: 0   Offset: 5140609   Key: 0215000   Timestamp: 2025-02-21 10:01:08.358 Headers: empty
  
{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}