Kafdrop: Topic: prod-stock-hk-tos: Messages

Partition: 0 Offset: 112628229 Key: 09888 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"09888","Side":0,"Price":95.177,"AggregateQuantity":300,"Time":"09:00:00.116","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628230 Key: 09961 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"09961","Side":0,"Price":553.704,"AggregateQuantity":7700,"Time":"09:00:00.114","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628231 Key: 01913 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"01913","Side":0,"Price":70.45,"AggregateQuantity":22000,"Time":"09:00:00.114","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628232 Key: 00743 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"00743","Side":0,"Price":2.346,"AggregateQuantity":20000,"Time":"09:00:00.116","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628233 Key: 09888 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"09888","Side":0,"Price":95.178,"AggregateQuantity":400,"Time":"09:00:00.117","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628234 Key: 09961 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"09961","Side":0,"Price":553.705,"AggregateQuantity":3300,"Time":"09:00:00.116","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628235 Key: 01913 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"01913","Side":0,"Price":70.45,"AggregateQuantity":32500,"Time":"09:00:00.115","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628236 Key: 01044 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"01044","Side":0,"Price":21.949,"AggregateQuantity":17000,"Time":"09:00:00.115","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628237 Key: 00303 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"00303","Side":0,"Price":54.401,"AggregateQuantity":11900,"Time":"09:00:00.115","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628238 Key: 00743 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"00743","Side":0,"Price":2.347,"AggregateQuantity":79500,"Time":"09:00:00.116","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628239 Key: 00914 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"00914","Side":0,"Price":21.037,"AggregateQuantity":22500,"Time":"09:00:00.116","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628240 Key: 06862 Timestamp: 2025-02-17 01:00:00.537 Headers: empty

{"SecurityCode":"06862","Side":0,"Price":15.98,"AggregateQuantity":193417,"Time":"09:00:00.118","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628241 Key: 00700 Timestamp: 2025-02-17 01:00:01.363 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":467.304,"AggregateQuantity":240930,"Time":"09:00:00.823","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628242 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.016,"AggregateQuantity":192180,"Time":"09:00:00.824","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628243 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.017,"AggregateQuantity":448420,"Time":"09:00:00.826","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628244 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.016,"AggregateQuantity":148920,"Time":"09:00:00.826","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628245 Key: 00700 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":467.305,"AggregateQuantity":26770,"Time":"09:00:00.823","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628246 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.017,"AggregateQuantity":347480,"Time":"09:00:00.827","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628247 Key: 01810 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

{"SecurityCode":"01810","Side":0,"Price":43.616,"AggregateQuantity":180880,"Time":"09:00:00.827","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628248 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

{"SecurityCode":"03968","Side":0,"Price":44.688,"AggregateQuantity":31050,"Time":"09:00:00.828","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628249 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

{"SecurityCode":"03968","Side":0,"Price":44.689,"AggregateQuantity":72450,"Time":"09:00:00.829","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628250 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

{"SecurityCode":"03968","Side":0,"Price":44.688,"AggregateQuantity":143850,"Time":"09:00:00.830","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628251 Key: 01347 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

{"SecurityCode":"01347","Side":0,"Price":25.281,"AggregateQuantity":108000,"Time":"09:00:00.830","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628252 Key: 01810 Timestamp: 2025-02-17 01:00:01.377 Headers: empty

{"SecurityCode":"01810","Side":0,"Price":43.617,"AggregateQuantity":77520,"Time":"09:00:00.828","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628253 Key: 03968 Timestamp: 2025-02-17 01:00:01.377 Headers: empty

{"SecurityCode":"03968","Side":0,"Price":44.689,"AggregateQuantity":335650,"Time":"09:00:00.831","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628254 Key: 01347 Timestamp: 2025-02-17 01:00:01.377 Headers: empty

{"SecurityCode":"01347","Side":0,"Price":25.282,"AggregateQuantity":432000,"Time":"09:00:00.830","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628255 Key: 01126 Timestamp: 2025-02-17 01:00:04.388 Headers: empty

{"SecurityCode":"01126","Side":0,"Price":5.42,"AggregateQuantity":1016,"Time":"09:00:04.373","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628256 Key: 09999 Timestamp: 2025-02-17 01:00:05.388 Headers: empty

{"SecurityCode":"09999","Side":0,"Price":162.882,"AggregateQuantity":90000,"Time":"09:00:05.365","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628257 Key: 03692 Timestamp: 2025-02-17 01:00:05.389 Headers: empty

{"SecurityCode":"03692","Side":0,"Price":17.393,"AggregateQuantity":24000,"Time":"09:00:05.367","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628258 Key: 09988 Timestamp: 2025-02-17 01:00:05.389 Headers: empty

{"SecurityCode":"09988","Side":0,"Price":121.421,"AggregateQuantity":148000,"Time":"09:00:05.365","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628259 Key: 09999 Timestamp: 2025-02-17 01:00:05.389 Headers: empty

{"SecurityCode":"09999","Side":0,"Price":162.881,"AggregateQuantity":10000,"Time":"09:00:05.368","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628260 Key: 03692 Timestamp: 2025-02-17 01:00:05.389 Headers: empty

{"SecurityCode":"03692","Side":0,"Price":17.394,"AggregateQuantity":232000,"Time":"09:00:05.369","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628261 Key: 00035 Timestamp: 2025-02-17 01:00:05.406 Headers: empty

{"SecurityCode":"00035","Side":0,"Price":0.85,"AggregateQuantity":200000,"Time":"09:00:05.384","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628262 Key: 00856 Timestamp: 2025-02-17 01:00:06.950 Headers: empty

{"SecurityCode":"00856","Side":0,"Price":5.81,"AggregateQuantity":3440000,"Time":"09:00:06.931","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628263 Key: 00388 Timestamp: 2025-02-17 01:00:07.780 Headers: empty

{"SecurityCode":"00388","Side":0,"Price":339.8,"AggregateQuantity":16,"Time":"09:00:07.752","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628264 Key: 01299 Timestamp: 2025-02-17 01:00:07.780 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.3,"AggregateQuantity":142,"Time":"09:00:07.749","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628265 Key: 00008 Timestamp: 2025-02-17 01:00:07.784 Headers: empty

{"SecurityCode":"00008","Side":0,"Price":4.45,"AggregateQuantity":964,"Time":"09:00:07.753","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628266 Key: 00019 Timestamp: 2025-02-17 01:00:07.784 Headers: empty

{"SecurityCode":"00019","Side":0,"Price":65.2,"AggregateQuantity":118,"Time":"09:00:07.756","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628267 Key: 00941 Timestamp: 2025-02-17 01:00:07.784 Headers: empty

{"SecurityCode":"00941","Side":0,"Price":79.9,"AggregateQuantity":86,"Time":"09:00:07.757","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628268 Key: 00005 Timestamp: 2025-02-17 01:00:07.784 Headers: empty

{"SecurityCode":"00005","Side":0,"Price":84.5,"AggregateQuantity":65,"Time":"09:00:07.758","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628269 Key: 00175 Timestamp: 2025-02-17 01:00:07.784 Headers: empty

{"SecurityCode":"00175","Side":0,"Price":17.14,"AggregateQuantity":276,"Time":"09:00:07.760","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628270 Key: 00012 Timestamp: 2025-02-17 01:00:07.784 Headers: empty

{"SecurityCode":"00012","Side":0,"Price":21.3,"AggregateQuantity":215,"Time":"09:00:07.761","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628271 Key: 00981 Timestamp: 2025-02-17 01:00:07.785 Headers: empty

{"SecurityCode":"00981","Side":0,"Price":45.55,"AggregateQuantity":115,"Time":"09:00:07.755","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628272 Key: 09698 Timestamp: 2025-02-17 01:00:09.369 Headers: empty

{"SecurityCode":"09698","Side":0,"Price":37.682,"AggregateQuantity":142100,"Time":"09:00:09.348","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628273 Key: 09698 Timestamp: 2025-02-17 01:00:09.369 Headers: empty

{"SecurityCode":"09698","Side":0,"Price":37.683,"AggregateQuantity":142100,"Time":"09:00:09.349","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628274 Key: 00880 Timestamp: 2025-02-17 01:00:18.304 Headers: empty

{"SecurityCode":"00880","Side":0,"Price":2.4,"AggregateQuantity":550,"Time":"09:00:18.275","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628275 Key: 03988 Timestamp: 2025-02-17 01:00:19.118 Headers: empty

{"SecurityCode":"03988","Side":0,"Price":4.26,"AggregateQuantity":403,"Time":"09:00:19.095","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628276 Key: 01593 Timestamp: 2025-02-17 01:00:30.203 Headers: empty

{"SecurityCode":"01593","Side":0,"Price":1.4,"AggregateQuantity":1760000,"Time":"09:00:30.190","Date":"2025-02-17","TrdType":22}

Partition: 0 Offset: 112628277 Key: 00173 Timestamp: 2025-02-17 01:00:37.384 Headers: empty

{"SecurityCode":"00173","Side":0,"Price":1.7,"AggregateQuantity":984,"Time":"09:00:37.366","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628278 Key: 01876 Timestamp: 2025-02-17 01:00:46.655 Headers: empty

{"SecurityCode":"01876","Side":0,"Price":7.589,"AggregateQuantity":413600,"Time":"09:00:46.633","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628279 Key: 01810 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

{"SecurityCode":"01810","Side":0,"Price":44.654,"AggregateQuantity":241200,"Time":"09:00:46.637","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628280 Key: 00700 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":467.305,"AggregateQuantity":13000,"Time":"09:00:46.644","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628281 Key: 01810 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

{"SecurityCode":"01810","Side":0,"Price":44.653,"AggregateQuantity":160800,"Time":"09:00:46.639","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628282 Key: 02318 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

{"SecurityCode":"02318","Side":0,"Price":45.748,"AggregateQuantity":173500,"Time":"09:00:46.641","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628283 Key: 00700 Timestamp: 2025-02-17 01:00:46.659 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":467.304,"AggregateQuantity":117300,"Time":"09:00:46.645","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628284 Key: 00700 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":463.151,"AggregateQuantity":10000,"Time":"09:00:46.651","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628285 Key: 01211 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

{"SecurityCode":"01211","Side":0,"Price":361.0,"AggregateQuantity":100,"Time":"09:00:46.647","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628286 Key: 01099 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

{"SecurityCode":"01099","Side":0,"Price":19.8,"AggregateQuantity":66,"Time":"09:00:46.649","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628287 Key: 00700 Timestamp: 2025-02-17 01:00:46.671 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":463.15,"AggregateQuantity":10000,"Time":"09:00:46.653","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628288 Key: 02162 Timestamp: 2025-02-17 01:00:46.671 Headers: empty

{"SecurityCode":"02162","Side":0,"Price":34.85,"AggregateQuantity":11000,"Time":"09:00:46.655","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628289 Key: 00700 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

{"SecurityCode":"00700","Side":0,"Price":512.084,"AggregateQuantity":1000,"Time":"09:00:46.657","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628290 Key: 00288 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

{"SecurityCode":"00288","Side":0,"Price":5.96,"AggregateQuantity":249,"Time":"09:00:46.660","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628291 Key: 00001 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

{"SecurityCode":"00001","Side":0,"Price":39.45,"AggregateQuantity":238,"Time":"09:00:46.662","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628292 Key: 00002 Timestamp: 2025-02-17 01:00:46.677 Headers: empty

{"SecurityCode":"00002","Side":0,"Price":64.1,"AggregateQuantity":425,"Time":"09:00:46.659","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628293 Key: 00011 Timestamp: 2025-02-17 01:00:56.188 Headers: empty

{"SecurityCode":"00011","Side":0,"Price":101.9,"AggregateQuantity":60,"Time":"09:00:56.160","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628294 Key: 00688 Timestamp: 2025-02-17 01:00:59.338 Headers: empty

{"SecurityCode":"00688","Side":0,"Price":13.362,"AggregateQuantity":495000,"Time":"09:00:59.328","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628295 Key: 02319 Timestamp: 2025-02-17 01:00:59.338 Headers: empty

{"SecurityCode":"02319","Side":0,"Price":16.041,"AggregateQuantity":42000,"Time":"09:00:59.329","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628296 Key: 00268 Timestamp: 2025-02-17 01:00:59.348 Headers: empty

{"SecurityCode":"00268","Side":0,"Price":14.956,"AggregateQuantity":392000,"Time":"09:00:59.330","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628297 Key: 00788 Timestamp: 2025-02-17 01:01:17.681 Headers: empty

{"SecurityCode":"00788","Side":0,"Price":1.21,"AggregateQuantity":1498,"Time":"09:01:17.666","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628298 Key: 01913 Timestamp: 2025-02-17 01:01:21.147 Headers: empty

{"SecurityCode":"01913","Side":0,"Price":70.45,"AggregateQuantity":68,"Time":"09:01:21.131","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628299 Key: 00001 Timestamp: 2025-02-17 01:01:21.147 Headers: empty

{"SecurityCode":"00001","Side":0,"Price":39.45,"AggregateQuantity":216,"Time":"09:01:21.132","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628300 Key: 01310 Timestamp: 2025-02-17 01:01:21.147 Headers: empty

{"SecurityCode":"01310","Side":0,"Price":5.02,"AggregateQuantity":408,"Time":"09:01:21.131","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628301 Key: 02638 Timestamp: 2025-02-17 01:01:21.776 Headers: empty

{"SecurityCode":"02638","Side":0,"Price":5.28,"AggregateQuantity":469,"Time":"09:01:21.760","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628302 Key: 01836 Timestamp: 2025-02-17 01:01:22.142 Headers: empty

{"SecurityCode":"01836","Side":0,"Price":17.78,"AggregateQuantity":353,"Time":"09:01:22.131","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628303 Key: 00179 Timestamp: 2025-02-17 01:01:30.064 Headers: empty

{"SecurityCode":"00179","Side":0,"Price":11.67,"AggregateQuantity":18000,"Time":"09:01:30.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628304 Key: 01681 Timestamp: 2025-02-17 01:01:30.064 Headers: empty

{"SecurityCode":"01681","Side":0,"Price":8.145,"AggregateQuantity":148000,"Time":"09:01:30.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628305 Key: 01299 Timestamp: 2025-02-17 01:01:30.064 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.3,"AggregateQuantity":100,"Time":"09:01:30.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628306 Key: 00179 Timestamp: 2025-02-17 01:01:30.064 Headers: empty

{"SecurityCode":"00179","Side":0,"Price":11.671,"AggregateQuantity":18500,"Time":"09:01:30.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628307 Key: 02828 Timestamp: 2025-02-17 01:01:30.064 Headers: empty

{"SecurityCode":"02828","Side":0,"Price":85.22,"AggregateQuantity":100,"Time":"09:01:30.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628308 Key: 00788 Timestamp: 2025-02-17 01:01:33.228 Headers: empty

{"SecurityCode":"00788","Side":0,"Price":1.21,"AggregateQuantity":1564,"Time":"09:01:33.215","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628309 Key: 02245 Timestamp: 2025-02-17 01:01:43.708 Headers: empty

{"SecurityCode":"02245","Side":0,"Price":6.52,"AggregateQuantity":1990000,"Time":"09:01:43.689","Date":"2025-02-17","TrdType":22}

Partition: 0 Offset: 112628310 Key: 00788 Timestamp: 2025-02-17 01:01:48.977 Headers: empty

{"SecurityCode":"00788","Side":0,"Price":1.21,"AggregateQuantity":384,"Time":"09:01:48.965","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628311 Key: 00388 Timestamp: 2025-02-17 01:02:10.090 Headers: empty

{"SecurityCode":"00388","Side":0,"Price":339.8,"AggregateQuantity":70,"Time":"09:02:10.080","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628312 Key: 00968 Timestamp: 2025-02-17 01:02:21.703 Headers: empty

{"SecurityCode":"00968","Side":0,"Price":3.38,"AggregateQuantity":110000,"Time":"09:02:21.689","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628313 Key: 00005 Timestamp: 2025-02-17 01:02:26.144 Headers: empty

{"SecurityCode":"00005","Side":0,"Price":84.5,"AggregateQuantity":252,"Time":"09:02:26.126","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628314 Key: 09618 Timestamp: 2025-02-17 01:02:45.093 Headers: empty

{"SecurityCode":"09618","Side":0,"Price":162.1,"AggregateQuantity":9,"Time":"09:02:45.071","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628315 Key: 09618 Timestamp: 2025-02-17 01:03:00.383 Headers: empty

{"SecurityCode":"09618","Side":0,"Price":162.1,"AggregateQuantity":4,"Time":"09:03:00.367","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628316 Key: 00968 Timestamp: 2025-02-17 01:03:15.969 Headers: empty

{"SecurityCode":"00968","Side":0,"Price":3.381,"AggregateQuantity":990000,"Time":"09:03:15.956","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628317 Key: 00941 Timestamp: 2025-02-17 01:03:19.538 Headers: empty

{"SecurityCode":"00941","Side":0,"Price":79.9,"AggregateQuantity":412,"Time":"09:03:19.521","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628318 Key: 02800 Timestamp: 2025-02-17 01:04:02.623 Headers: empty

{"SecurityCode":"02800","Side":0,"Price":22.82,"AggregateQuantity":311,"Time":"09:04:02.590","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628319 Key: 00388 Timestamp: 2025-02-17 01:04:26.399 Headers: empty

{"SecurityCode":"00388","Side":0,"Price":339.8,"AggregateQuantity":21,"Time":"09:04:26.381","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628320 Key: 09988 Timestamp: 2025-02-17 01:04:59.919 Headers: empty

{"SecurityCode":"09988","Side":0,"Price":120.916,"AggregateQuantity":100000,"Time":"09:04:59.905","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628321 Key: 03690 Timestamp: 2025-02-17 01:04:59.919 Headers: empty

{"SecurityCode":"03690","Side":0,"Price":167.95,"AggregateQuantity":1200,"Time":"09:04:59.904","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628322 Key: 09988 Timestamp: 2025-02-17 01:04:59.920 Headers: empty

{"SecurityCode":"09988","Side":0,"Price":120.915,"AggregateQuantity":900000,"Time":"09:04:59.906","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628323 Key: 01299 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.017,"AggregateQuantity":23800,"Time":"09:05:00.021","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628324 Key: 09926 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"09926","Side":0,"Price":59.133,"AggregateQuantity":40000,"Time":"09:05:00.022","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628325 Key: 09926 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"09926","Side":0,"Price":59.132,"AggregateQuantity":40000,"Time":"09:05:00.023","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628326 Key: 01928 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"01928","Side":0,"Price":16.84,"AggregateQuantity":64200,"Time":"09:05:00.023","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628327 Key: 01405 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"01405","Side":0,"Price":82.482,"AggregateQuantity":6720,"Time":"09:05:00.026","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 112628328 Key: 00019 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"00019","Side":0,"Price":65.145,"AggregateQuantity":75200,"Time":"09:05:00.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 124618146 Key: 06055 Timestamp: 2025-02-21 08:08:23.407 Headers: empty

{"SecurityCode":"06055","Side":0,"Price":27.3,"AggregateQuantity":24000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618147 Key: 06060 Timestamp: 2025-02-21 08:08:23.417 Headers: empty

{"SecurityCode":"06060","Side":0,"Price":15.0,"AggregateQuantity":674200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618148 Key: 03996 Timestamp: 2025-02-21 08:08:23.417 Headers: empty

{"SecurityCode":"03996","Side":0,"Price":0.96,"AggregateQuantity":788000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618149 Key: 06078 Timestamp: 2025-02-21 08:08:23.417 Headers: empty

{"SecurityCode":"06078","Side":0,"Price":17.78,"AggregateQuantity":157200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618150 Key: 06066 Timestamp: 2025-02-21 08:08:23.417 Headers: empty

{"SecurityCode":"06066","Side":0,"Price":10.4,"AggregateQuantity":306500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618151 Key: 06086 Timestamp: 2025-02-21 08:08:23.417 Headers: empty

{"SecurityCode":"06086","Side":0,"Price":4.12,"AggregateQuantity":500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618152 Key: 06088 Timestamp: 2025-02-21 08:08:23.417 Headers: empty

{"SecurityCode":"06088","Side":0,"Price":3.92,"AggregateQuantity":586000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618153 Key: 06069 Timestamp: 2025-02-21 08:08:23.418 Headers: empty

{"SecurityCode":"06069","Side":0,"Price":8.21,"AggregateQuantity":11500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618154 Key: 06100 Timestamp: 2025-02-21 08:08:23.418 Headers: empty

{"SecurityCode":"06100","Side":0,"Price":4.35,"AggregateQuantity":9200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618155 Key: 06099 Timestamp: 2025-02-21 08:08:23.418 Headers: empty

{"SecurityCode":"06099","Side":0,"Price":15.28,"AggregateQuantity":228000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618156 Key: 06127 Timestamp: 2025-02-21 08:08:23.418 Headers: empty

{"SecurityCode":"06127","Side":0,"Price":13.54,"AggregateQuantity":28100,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618157 Key: 06181 Timestamp: 2025-02-21 08:08:23.418 Headers: empty

{"SecurityCode":"06181","Side":0,"Price":548.5,"AggregateQuantity":8400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618158 Key: 06160 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06160","Side":0,"Price":158.8,"AggregateQuantity":588100,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618159 Key: 06196 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06196","Side":0,"Price":0.99,"AggregateQuantity":20000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618160 Key: 06608 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06608","Side":0,"Price":11.0,"AggregateQuantity":18000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618161 Key: 06639 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06639","Side":0,"Price":2.92,"AggregateQuantity":4000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618162 Key: 06655 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06655","Side":0,"Price":7.47,"AggregateQuantity":7800,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618163 Key: 06681 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06681","Side":0,"Price":6.38,"AggregateQuantity":8000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618164 Key: 06698 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06698","Side":0,"Price":3.59,"AggregateQuantity":47300,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618165 Key: 06699 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06699","Side":0,"Price":62.6,"AggregateQuantity":18400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618166 Key: 06806 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06806","Side":0,"Price":2.45,"AggregateQuantity":464000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618167 Key: 06185 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06185","Side":0,"Price":35.0,"AggregateQuantity":15600,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618168 Key: 06808 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06808","Side":0,"Price":1.74,"AggregateQuantity":114000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618169 Key: 06186 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06186","Side":0,"Price":5.44,"AggregateQuantity":1396000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618170 Key: 06855 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06855","Side":0,"Price":41.45,"AggregateQuantity":43500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618171 Key: 06865 Timestamp: 2025-02-21 08:08:23.419 Headers: empty

{"SecurityCode":"06865","Side":0,"Price":12.32,"AggregateQuantity":138000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618172 Key: 09997 Timestamp: 2025-02-21 08:08:23.430 Headers: empty

{"SecurityCode":"09997","Side":0,"Price":6.61,"AggregateQuantity":57500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618173 Key: 06913 Timestamp: 2025-02-21 08:08:23.430 Headers: empty

{"SecurityCode":"06913","Side":0,"Price":0.31,"AggregateQuantity":46000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618174 Key: 80020 Timestamp: 2025-02-21 08:08:23.430 Headers: empty

{"SecurityCode":"80020","Side":0,"Price":1.76,"AggregateQuantity":30000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618175 Key: 06198 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06198","Side":0,"Price":5.97,"AggregateQuantity":43000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618176 Key: 06616 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06616","Side":0,"Price":3.88,"AggregateQuantity":99000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618177 Key: 06626 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06626","Side":0,"Price":3.09,"AggregateQuantity":500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618178 Key: 06660 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06660","Side":0,"Price":6.02,"AggregateQuantity":267800,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618179 Key: 06869 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06869","Side":0,"Price":19.94,"AggregateQuantity":80000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618180 Key: 06666 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06666","Side":0,"Price":0.77,"AggregateQuantity":339000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618181 Key: 06682 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06682","Side":0,"Price":57.5,"AggregateQuantity":1058000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618182 Key: 06881 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06881","Side":0,"Price":7.99,"AggregateQuantity":1855500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618183 Key: 09989 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"09989","Side":0,"Price":4.55,"AggregateQuantity":7000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618184 Key: 09990 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"09990","Side":0,"Price":1.58,"AggregateQuantity":2000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618185 Key: 09995 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"09995","Side":0,"Price":16.48,"AggregateQuantity":70500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618186 Key: 06936 Timestamp: 2025-02-21 08:08:23.437 Headers: empty

{"SecurityCode":"06936","Side":0,"Price":39.0,"AggregateQuantity":55400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618187 Key: 06959 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

{"SecurityCode":"06959","Side":0,"Price":4.12,"AggregateQuantity":200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618188 Key: 06996 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"06996","Side":0,"Price":2.05,"AggregateQuantity":15500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618189 Key: 07226 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"07226","Side":0,"Price":6.94,"AggregateQuantity":610000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618190 Key: 07299 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"07299","Side":0,"Price":13.76,"AggregateQuantity":1600,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618191 Key: 09616 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"09616","Side":0,"Price":2.6,"AggregateQuantity":3200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618192 Key: 09618 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"09618","Side":0,"Price":161.6,"AggregateQuantity":2142400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618193 Key: 06683 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"06683","Side":0,"Price":4.13,"AggregateQuantity":40500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618194 Key: 06690 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"06690","Side":0,"Price":25.0,"AggregateQuantity":2238800,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618195 Key: 06821 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"06821","Side":0,"Price":60.15,"AggregateQuantity":6500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618196 Key: 06823 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"06823","Side":0,"Price":9.84,"AggregateQuantity":2585000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618197 Key: 09633 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"09633","Side":0,"Price":33.7,"AggregateQuantity":1457000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618198 Key: 06826 Timestamp: 2025-02-21 08:08:23.450 Headers: empty

{"SecurityCode":"06826","Side":0,"Price":26.7,"AggregateQuantity":200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618199 Key: 06963 Timestamp: 2025-02-21 08:08:23.454 Headers: empty

{"SecurityCode":"06963","Side":0,"Price":2.89,"AggregateQuantity":33500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618200 Key: 06968 Timestamp: 2025-02-21 08:08:23.454 Headers: empty

{"SecurityCode":"06968","Side":0,"Price":0.118,"AggregateQuantity":1000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618201 Key: 06990 Timestamp: 2025-02-21 08:08:23.454 Headers: empty

{"SecurityCode":"06990","Side":0,"Price":213.4,"AggregateQuantity":12600,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618202 Key: 09690 Timestamp: 2025-02-21 08:08:23.492 Headers: empty

{"SecurityCode":"09690","Side":0,"Price":16.8,"AggregateQuantity":7900,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618203 Key: 06858 Timestamp: 2025-02-21 08:08:23.492 Headers: empty

{"SecurityCode":"06858","Side":0,"Price":3.32,"AggregateQuantity":13500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618204 Key: 09699 Timestamp: 2025-02-21 08:08:23.492 Headers: empty

{"SecurityCode":"09699","Side":0,"Price":9.22,"AggregateQuantity":17600,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618205 Key: 09858 Timestamp: 2025-02-21 08:08:23.492 Headers: empty

{"SecurityCode":"09858","Side":0,"Price":2.34,"AggregateQuantity":27000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618206 Key: 06878 Timestamp: 2025-02-21 08:08:23.492 Headers: empty

{"SecurityCode":"06878","Side":0,"Price":0.068,"AggregateQuantity":10000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618207 Key: 09669 Timestamp: 2025-02-21 08:08:23.492 Headers: empty

{"SecurityCode":"09669","Side":0,"Price":5.23,"AggregateQuantity":400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618208 Key: 09668 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"09668","Side":0,"Price":0.91,"AggregateQuantity":53500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618209 Key: 09626 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"09626","Side":0,"Price":180.3,"AggregateQuantity":482320,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618210 Key: 06979 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"06979","Side":0,"Price":6.69,"AggregateQuantity":38400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618211 Key: 06998 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"06998","Side":0,"Price":1.92,"AggregateQuantity":1500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618212 Key: 07233 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"07233","Side":0,"Price":3.854,"AggregateQuantity":1100,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618213 Key: 07288 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"07288","Side":0,"Price":3.406,"AggregateQuantity":4300,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618214 Key: 07568 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"07568","Side":0,"Price":4.62,"AggregateQuantity":5900,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618215 Key: 09636 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"09636","Side":0,"Price":29.15,"AggregateQuantity":22500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618216 Key: 09880 Timestamp: 2025-02-21 08:08:23.493 Headers: empty

{"SecurityCode":"09880","Side":0,"Price":102.4,"AggregateQuantity":94050,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618217 Key: 09885 Timestamp: 2025-02-21 08:08:23.499 Headers: empty

{"SecurityCode":"09885","Side":0,"Price":6.78,"AggregateQuantity":48400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618218 Key: 09888 Timestamp: 2025-02-21 08:08:23.499 Headers: empty

{"SecurityCode":"09888","Side":0,"Price":89.5,"AggregateQuantity":1349200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618219 Key: 09688 Timestamp: 2025-02-21 08:08:23.499 Headers: empty

{"SecurityCode":"09688","Side":0,"Price":26.7,"AggregateQuantity":519800,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618220 Key: 09979 Timestamp: 2025-02-21 08:08:23.499 Headers: empty

{"SecurityCode":"09979","Side":0,"Price":2.87,"AggregateQuantity":16000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618221 Key: 09889 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09889","Side":0,"Price":3.61,"AggregateQuantity":23000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618222 Key: 09987 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09987","Side":0,"Price":363.6,"AggregateQuantity":92450,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618223 Key: 09991 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09991","Side":0,"Price":9.22,"AggregateQuantity":100,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618224 Key: 09996 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09996","Side":0,"Price":4.52,"AggregateQuantity":2000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618225 Key: 09999 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09999","Side":0,"Price":160.0,"AggregateQuantity":1429300,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618226 Key: 09899 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09899","Side":0,"Price":170.7,"AggregateQuantity":56650,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618227 Key: 09696 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09696","Side":0,"Price":24.95,"AggregateQuantity":9200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618228 Key: 09698 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09698","Side":0,"Price":48.3,"AggregateQuantity":433700,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618229 Key: 09919 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09919","Side":0,"Price":0.85,"AggregateQuantity":2000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618230 Key: 09936 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09936","Side":0,"Price":3.08,"AggregateQuantity":2500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618231 Key: 09939 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09939","Side":0,"Price":1.1,"AggregateQuantity":10500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618232 Key: 09956 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09956","Side":0,"Price":7.06,"AggregateQuantity":22500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618233 Key: 09969 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09969","Side":0,"Price":7.56,"AggregateQuantity":344000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618234 Key: 09868 Timestamp: 2025-02-21 08:08:23.500 Headers: empty

{"SecurityCode":"09868","Side":0,"Price":71.9,"AggregateQuantity":905600,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618235 Key: 09893 Timestamp: 2025-02-21 08:08:23.512 Headers: empty

{"SecurityCode":"09893","Side":0,"Price":0.52,"AggregateQuantity":20000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618236 Key: 09898 Timestamp: 2025-02-21 08:08:23.512 Headers: empty

{"SecurityCode":"09898","Side":0,"Price":88.5,"AggregateQuantity":680,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618237 Key: 09923 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09923","Side":0,"Price":9.19,"AggregateQuantity":38000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618238 Key: 09928 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09928","Side":0,"Price":0.435,"AggregateQuantity":66000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618239 Key: 09930 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09930","Side":0,"Price":1.2,"AggregateQuantity":56000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618240 Key: 09955 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09955","Side":0,"Price":1.69,"AggregateQuantity":60600,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618241 Key: 09959 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09959","Side":0,"Price":2.17,"AggregateQuantity":399500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618242 Key: 09960 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09960","Side":0,"Price":1.33,"AggregateQuantity":500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618243 Key: 09985 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09985","Side":0,"Price":7.96,"AggregateQuantity":8200,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618244 Key: 09992 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09992","Side":0,"Price":108.1,"AggregateQuantity":508000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618245 Key: 89888 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"89888","Side":0,"Price":83.4,"AggregateQuantity":50,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 124618246 Key: 09993 Timestamp: 2025-02-21 08:08:23.513 Headers: empty

{"SecurityCode":"09993","Side":0,"Price":2.67,"AggregateQuantity":9000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Kafdrop

Topic Messages: prod-stock-hk-tos