Kafdrop: Topic: qa-stock-hk-candle

Partition: 0 Offset: 44653957 Key: 00018 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00018","OpenPrice":0.35,"ClosePrice":0.35,"HighestPrice":0.35,"LowerPrice":0.35,"TradeVolume":8000,"Trunover":2800.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653958 Key: 00017 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00017","OpenPrice":4.36,"ClosePrice":4.36,"HighestPrice":4.36,"LowerPrice":4.36,"TradeVolume":128000,"Trunover":558080.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653959 Key: 08206 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08206","OpenPrice":0.077,"ClosePrice":0.077,"HighestPrice":0.077,"LowerPrice":0.077,"TradeVolume":3000,"Trunover":231.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653960 Key: 00005 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00005","OpenPrice":85.0,"ClosePrice":85.0,"HighestPrice":85.0,"LowerPrice":85.0,"TradeVolume":875200,"Trunover":74392000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653961 Key: 00033 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00033","OpenPrice":3.18,"ClosePrice":3.18,"HighestPrice":3.18,"LowerPrice":3.18,"TradeVolume":2000,"Trunover":6360.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653962 Key: 08021 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08021","OpenPrice":0.033,"ClosePrice":0.033,"HighestPrice":0.033,"LowerPrice":0.033,"TradeVolume":10000,"Trunover":330.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653963 Key: 08017 Timestamp: 2025-02-17 01:20:04.969 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08017","OpenPrice":0.223,"ClosePrice":0.223,"HighestPrice":0.223,"LowerPrice":0.223,"TradeVolume":12000,"Trunover":2676.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653964 Key: 08195 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08195","OpenPrice":1.67,"ClosePrice":1.67,"HighestPrice":1.67,"LowerPrice":1.67,"TradeVolume":6000,"Trunover":10020.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653965 Key: 00001 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00001","OpenPrice":39.35,"ClosePrice":39.35,"HighestPrice":39.35,"LowerPrice":39.35,"TradeVolume":186000,"Trunover":7319100.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653966 Key: 00267 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00267","OpenPrice":9.03,"ClosePrice":9.03,"HighestPrice":9.03,"LowerPrice":9.03,"TradeVolume":419000,"Trunover":3783570.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653967 Key: 08413 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08413","OpenPrice":0.122,"ClosePrice":0.122,"HighestPrice":0.122,"LowerPrice":0.122,"TradeVolume":10000,"Trunover":1220.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653968 Key: 00259 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00259","OpenPrice":1.59,"ClosePrice":1.59,"HighestPrice":1.59,"LowerPrice":1.59,"TradeVolume":14000,"Trunover":22260.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653969 Key: 00210 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00210","OpenPrice":0.25,"ClosePrice":0.25,"HighestPrice":0.25,"LowerPrice":0.25,"TradeVolume":20000,"Trunover":5000.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653970 Key: 00189 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00189","OpenPrice":8.25,"ClosePrice":8.25,"HighestPrice":8.25,"LowerPrice":8.25,"TradeVolume":2000,"Trunover":16500.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653971 Key: 00066 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00066","OpenPrice":24.7,"ClosePrice":24.7,"HighestPrice":24.7,"LowerPrice":24.7,"TradeVolume":124500,"Trunover":3075150.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653972 Key: 00016 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00016","OpenPrice":70.1,"ClosePrice":70.1,"HighestPrice":70.1,"LowerPrice":70.1,"TradeVolume":90500,"Trunover":6344050.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653973 Key: 00136 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00136","OpenPrice":2.58,"ClosePrice":2.58,"HighestPrice":2.58,"LowerPrice":2.58,"TradeVolume":1024000,"Trunover":2641920.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653974 Key: 08059 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08059","OpenPrice":0.012,"ClosePrice":0.012,"HighestPrice":0.012,"LowerPrice":0.012,"TradeVolume":150000,"Trunover":1800.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653975 Key: 00256 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00256","OpenPrice":0.6,"ClosePrice":0.6,"HighestPrice":0.6,"LowerPrice":0.6,"TradeVolume":50000,"Trunover":30000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653976 Key: 00204 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00204","OpenPrice":0.062,"ClosePrice":0.062,"HighestPrice":0.062,"LowerPrice":0.062,"TradeVolume":200000,"Trunover":12400.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653977 Key: 00232 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00232","OpenPrice":0.109,"ClosePrice":0.109,"HighestPrice":0.109,"LowerPrice":0.109,"TradeVolume":256000,"Trunover":27904.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653978 Key: 08370 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08370","OpenPrice":3.9,"ClosePrice":3.9,"HighestPrice":3.9,"LowerPrice":3.9,"TradeVolume":1600,"Trunover":6240.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653979 Key: 08095 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08095","OpenPrice":0.67,"ClosePrice":0.67,"HighestPrice":0.67,"LowerPrice":0.67,"TradeVolume":759000,"Trunover":508530.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653980 Key: 08299 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08299","OpenPrice":0.121,"ClosePrice":0.121,"HighestPrice":0.121,"LowerPrice":0.121,"TradeVolume":24000,"Trunover":2904.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653981 Key: 08316 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08316","OpenPrice":0.204,"ClosePrice":0.204,"HighestPrice":0.204,"LowerPrice":0.204,"TradeVolume":4000,"Trunover":816.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653982 Key: 00019 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00019","OpenPrice":65.45,"ClosePrice":65.45,"HighestPrice":65.45,"LowerPrice":65.45,"TradeVolume":6500,"Trunover":425425.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653983 Key: 00006 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00006","OpenPrice":49.2,"ClosePrice":49.2,"HighestPrice":49.2,"LowerPrice":49.2,"TradeVolume":8000,"Trunover":393600.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653984 Key: 08083 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08083","OpenPrice":0.141,"ClosePrice":0.141,"HighestPrice":0.141,"LowerPrice":0.141,"TradeVolume":14784000,"Trunover":2084544.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653985 Key: 00013 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00013","OpenPrice":21.7,"ClosePrice":21.7,"HighestPrice":21.7,"LowerPrice":21.7,"TradeVolume":30000,"Trunover":651000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653986 Key: 00027 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00027","OpenPrice":29.85,"ClosePrice":29.85,"HighestPrice":29.85,"LowerPrice":29.85,"TradeVolume":353000,"Trunover":10537050.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653987 Key: 00268 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00268","OpenPrice":15.1,"ClosePrice":15.1,"HighestPrice":15.1,"LowerPrice":15.1,"TradeVolume":855000,"Trunover":12910500.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653988 Key: 00236 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00236","OpenPrice":0.81,"ClosePrice":0.81,"HighestPrice":0.81,"LowerPrice":0.81,"TradeVolume":20000,"Trunover":16200.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653989 Key: 00165 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00165","OpenPrice":5.29,"ClosePrice":5.29,"HighestPrice":5.29,"LowerPrice":5.29,"TradeVolume":38000,"Trunover":201020.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653990 Key: 00002 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00002","OpenPrice":63.75,"ClosePrice":63.75,"HighestPrice":63.75,"LowerPrice":63.75,"TradeVolume":99500,"Trunover":6343125.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653991 Key: 00196 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00196","OpenPrice":0.135,"ClosePrice":0.135,"HighestPrice":0.135,"LowerPrice":0.135,"TradeVolume":3000,"Trunover":405.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653992 Key: 08237 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08237","OpenPrice":0.019,"ClosePrice":0.019,"HighestPrice":0.019,"LowerPrice":0.019,"TradeVolume":2000,"Trunover":38.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653993 Key: 08487 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08487","OpenPrice":0.104,"ClosePrice":0.104,"HighestPrice":0.104,"LowerPrice":0.104,"TradeVolume":2000,"Trunover":208.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653994 Key: 00011 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00011","OpenPrice":101.3,"ClosePrice":101.3,"HighestPrice":101.3,"LowerPrice":101.3,"TradeVolume":42900,"Trunover":4345770.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44653995 Key: 08071 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08071","OpenPrice":0.048,"ClosePrice":0.048,"HighestPrice":0.048,"LowerPrice":0.048,"TradeVolume":1500000,"Trunover":72000.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653996 Key: 00095 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00095","OpenPrice":0.385,"ClosePrice":0.385,"HighestPrice":0.385,"LowerPrice":0.385,"TradeVolume":10000,"Trunover":3850.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44653997 Key: 00010 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00010","OpenPrice":10.78,"ClosePrice":10.78,"HighestPrice":10.78,"LowerPrice":10.78,"TradeVolume":2000,"Trunover":21560.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653998 Key: 00291 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00291","OpenPrice":26.45,"ClosePrice":26.45,"HighestPrice":26.45,"LowerPrice":26.45,"TradeVolume":246500,"Trunover":6519925.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44653999 Key: 00008 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00008","OpenPrice":4.45,"ClosePrice":4.45,"HighestPrice":4.45,"LowerPrice":4.45,"TradeVolume":30000,"Trunover":133500.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654000 Key: 08428 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08428","OpenPrice":0.61,"ClosePrice":0.61,"HighestPrice":0.61,"LowerPrice":0.61,"TradeVolume":30000,"Trunover":18300.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654001 Key: 00144 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00144","OpenPrice":12.84,"ClosePrice":12.84,"HighestPrice":12.84,"LowerPrice":12.84,"TradeVolume":4000,"Trunover":51360.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654002 Key: 00142 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00142","OpenPrice":4.31,"ClosePrice":4.31,"HighestPrice":4.31,"LowerPrice":4.31,"TradeVolume":4000,"Trunover":17240.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654003 Key: 08140 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08140","OpenPrice":0.099,"ClosePrice":0.099,"HighestPrice":0.099,"LowerPrice":0.099,"TradeVolume":10000,"Trunover":990.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44654004 Key: 00148 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00148","OpenPrice":20.35,"ClosePrice":20.35,"HighestPrice":20.35,"LowerPrice":20.35,"TradeVolume":2000,"Trunover":40700.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654005 Key: 00069 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00069","OpenPrice":5.28,"ClosePrice":5.28,"HighestPrice":5.28,"LowerPrice":5.28,"TradeVolume":2000,"Trunover":10560.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654006 Key: 00200 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00200","OpenPrice":4.1,"ClosePrice":4.1,"HighestPrice":4.1,"LowerPrice":4.1,"TradeVolume":3000,"Trunover":12300.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654007 Key: 00020 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00020","OpenPrice":1.87,"ClosePrice":1.87,"HighestPrice":1.87,"LowerPrice":1.87,"TradeVolume":15404000,"Trunover":28805480.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654008 Key: 08305 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08305","OpenPrice":0.26,"ClosePrice":0.26,"HighestPrice":0.26,"LowerPrice":0.26,"TradeVolume":50000,"Trunover":13000.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654009 Key: 00101 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00101","OpenPrice":6.28,"ClosePrice":6.28,"HighestPrice":6.28,"LowerPrice":6.28,"TradeVolume":96000,"Trunover":602880.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654010 Key: 00227 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00227","OpenPrice":0.255,"ClosePrice":0.255,"HighestPrice":0.255,"LowerPrice":0.255,"TradeVolume":240000,"Trunover":61200.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44654011 Key: 00004 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00004","OpenPrice":18.1,"ClosePrice":18.1,"HighestPrice":18.1,"LowerPrice":18.1,"TradeVolume":5000,"Trunover":90500.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654012 Key: 08500 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08500","OpenPrice":0.72,"ClosePrice":0.72,"HighestPrice":0.72,"LowerPrice":0.72,"TradeVolume":100000,"Trunover":72000.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654013 Key: 00012 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00012","OpenPrice":21.15,"ClosePrice":21.15,"HighestPrice":21.15,"LowerPrice":21.15,"TradeVolume":96000,"Trunover":2030400.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654014 Key: 08081 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"08081","OpenPrice":0.046,"ClosePrice":0.046,"HighestPrice":0.046,"LowerPrice":0.046,"TradeVolume":30000,"Trunover":1380.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44654015 Key: 00003 Timestamp: 2025-02-17 01:20:04.970 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00003","OpenPrice":6.08,"ClosePrice":6.08,"HighestPrice":6.08,"LowerPrice":6.08,"TradeVolume":10000,"Trunover":60800.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654016 Key: 03686 Timestamp: 2025-02-17 01:20:14.976 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"03686","OpenPrice":0.65,"ClosePrice":0.65,"HighestPrice":0.65,"LowerPrice":0.65,"TradeVolume":10000,"Trunover":6500.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654017 Key: 01425 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01425","OpenPrice":0.75,"ClosePrice":0.75,"HighestPrice":0.75,"LowerPrice":0.75,"TradeVolume":50000,"Trunover":37500.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654018 Key: 02039 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02039","OpenPrice":5.42,"ClosePrice":5.42,"HighestPrice":5.42,"LowerPrice":5.42,"TradeVolume":4900,"Trunover":26558.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654019 Key: 01723 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01723","OpenPrice":3.2,"ClosePrice":3.2,"HighestPrice":3.2,"LowerPrice":3.2,"TradeVolume":560000,"Trunover":1792000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654020 Key: 09878 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"09878","OpenPrice":15.9,"ClosePrice":15.9,"HighestPrice":15.9,"LowerPrice":15.9,"TradeVolume":58800,"Trunover":934920.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654021 Key: 09696 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"09696","OpenPrice":25.0,"ClosePrice":25.0,"HighestPrice":25.0,"LowerPrice":25.0,"TradeVolume":1400,"Trunover":35000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654022 Key: 02688 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02688","OpenPrice":52.8,"ClosePrice":52.8,"HighestPrice":52.8,"LowerPrice":52.8,"TradeVolume":78100,"Trunover":4123680.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654023 Key: 06989 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"06989","OpenPrice":1.3,"ClosePrice":1.3,"HighestPrice":1.3,"LowerPrice":1.3,"TradeVolume":1000,"Trunover":1300.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654024 Key: 09860 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"09860","OpenPrice":8.36,"ClosePrice":8.36,"HighestPrice":8.36,"LowerPrice":8.36,"TradeVolume":13000,"Trunover":108680.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654025 Key: 01183 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01183","OpenPrice":0.17,"ClosePrice":0.17,"HighestPrice":0.17,"LowerPrice":0.17,"TradeVolume":12000,"Trunover":2040.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654026 Key: 02155 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02155","OpenPrice":5.15,"ClosePrice":5.15,"HighestPrice":5.15,"LowerPrice":5.15,"TradeVolume":97000,"Trunover":499550.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654027 Key: 00535 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00535","OpenPrice":0.265,"ClosePrice":0.265,"HighestPrice":0.265,"LowerPrice":0.265,"TradeVolume":1126000,"Trunover":298390.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44654028 Key: 03988 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"03988","OpenPrice":4.21,"ClosePrice":4.21,"HighestPrice":4.21,"LowerPrice":4.21,"TradeVolume":8007000,"Trunover":33709470.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654029 Key: 02576 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02576","OpenPrice":4.9,"ClosePrice":4.9,"HighestPrice":4.9,"LowerPrice":4.9,"TradeVolume":6200,"Trunover":30380.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654030 Key: 06963 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"06963","OpenPrice":2.84,"ClosePrice":2.84,"HighestPrice":2.84,"LowerPrice":2.84,"TradeVolume":6000,"Trunover":17040.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654031 Key: 02190 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02190","OpenPrice":12.56,"ClosePrice":12.56,"HighestPrice":12.56,"LowerPrice":12.56,"TradeVolume":500,"Trunover":6280.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654032 Key: 00839 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00839","OpenPrice":3.44,"ClosePrice":3.44,"HighestPrice":3.44,"LowerPrice":3.44,"TradeVolume":553000,"Trunover":1902320.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654033 Key: 01108 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01108","OpenPrice":3.65,"ClosePrice":3.65,"HighestPrice":3.65,"LowerPrice":3.65,"TradeVolume":2000,"Trunover":7300.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654034 Key: 01951 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01951","OpenPrice":2.75,"ClosePrice":2.75,"HighestPrice":2.75,"LowerPrice":2.75,"TradeVolume":420500,"Trunover":1156375.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654035 Key: 00591 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00591","OpenPrice":0.155,"ClosePrice":0.155,"HighestPrice":0.155,"LowerPrice":0.155,"TradeVolume":653000,"Trunover":101215.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44654036 Key: 01385 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01385","OpenPrice":17.98,"ClosePrice":17.98,"HighestPrice":17.98,"LowerPrice":17.98,"TradeVolume":27000,"Trunover":485460.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654037 Key: 03993 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"03993","OpenPrice":5.96,"ClosePrice":5.96,"HighestPrice":5.96,"LowerPrice":5.96,"TradeVolume":414000,"Trunover":2467440.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654038 Key: 00086 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00086","OpenPrice":2.8,"ClosePrice":2.8,"HighestPrice":2.8,"LowerPrice":2.8,"TradeVolume":6000,"Trunover":16800.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654039 Key: 02777 Timestamp: 2025-02-17 01:20:14.977 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02777","OpenPrice":1.31,"ClosePrice":1.31,"HighestPrice":1.31,"LowerPrice":1.31,"TradeVolume":131200,"Trunover":171872.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654040 Key: 01112 Timestamp: 2025-02-17 01:20:14.979 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01112","OpenPrice":9.3,"ClosePrice":9.3,"HighestPrice":9.3,"LowerPrice":9.3,"TradeVolume":11000,"Trunover":102300.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654041 Key: 03818 Timestamp: 2025-02-17 01:20:14.979 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"03818","OpenPrice":0.4,"ClosePrice":0.4,"HighestPrice":0.4,"LowerPrice":0.4,"TradeVolume":597000,"Trunover":238800.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654042 Key: 02096 Timestamp: 2025-02-17 01:20:14.979 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02096","OpenPrice":7.01,"ClosePrice":7.01,"HighestPrice":7.01,"LowerPrice":7.01,"TradeVolume":31000,"Trunover":217310.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654043 Key: 00290 Timestamp: 2025-02-17 01:20:14.979 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00290","OpenPrice":1.02,"ClosePrice":1.02,"HighestPrice":1.02,"LowerPrice":1.02,"TradeVolume":72000,"Trunover":73440.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654044 Key: 09669 Timestamp: 2025-02-17 01:20:14.979 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"09669","OpenPrice":5.69,"ClosePrice":5.69,"HighestPrice":5.69,"LowerPrice":5.69,"TradeVolume":83800,"Trunover":476822.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654045 Key: 06682 Timestamp: 2025-02-17 01:20:14.980 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"06682","OpenPrice":58.4,"ClosePrice":58.4,"HighestPrice":58.4,"LowerPrice":58.4,"TradeVolume":294200,"Trunover":17181280.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654046 Key: 01919 Timestamp: 2025-02-17 01:20:14.980 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01919","OpenPrice":12.56,"ClosePrice":12.56,"HighestPrice":12.56,"LowerPrice":12.56,"TradeVolume":52500,"Trunover":659400.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654047 Key: 00882 Timestamp: 2025-02-17 01:20:14.980 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"00882","OpenPrice":1.97,"ClosePrice":1.97,"HighestPrice":1.97,"LowerPrice":1.97,"TradeVolume":400000,"Trunover":788000.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654048 Key: 03900 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"03900","OpenPrice":9.45,"ClosePrice":9.45,"HighestPrice":9.45,"LowerPrice":9.45,"TradeVolume":9500,"Trunover":89775.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654049 Key: 01208 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01208","OpenPrice":2.73,"ClosePrice":2.73,"HighestPrice":2.73,"LowerPrice":2.73,"TradeVolume":372000,"Trunover":1015560.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654050 Key: 01808 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01808","OpenPrice":3.27,"ClosePrice":3.27,"HighestPrice":3.27,"LowerPrice":3.27,"TradeVolume":2000,"Trunover":6540.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654051 Key: 02696 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02696","OpenPrice":21.05,"ClosePrice":21.05,"HighestPrice":21.05,"LowerPrice":21.05,"TradeVolume":1200,"Trunover":25260.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654052 Key: 09908 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"09908","OpenPrice":7.3,"ClosePrice":7.3,"HighestPrice":7.3,"LowerPrice":7.3,"TradeVolume":20000,"Trunover":146000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 44654053 Key: 01164 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01164","OpenPrice":1.53,"ClosePrice":1.53,"HighestPrice":1.53,"LowerPrice":1.53,"TradeVolume":620000,"Trunover":948600.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654054 Key: 01545 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01545","OpenPrice":0.067,"ClosePrice":0.067,"HighestPrice":0.067,"LowerPrice":0.067,"TradeVolume":180000,"Trunover":12060.000,"TotalTurnover":0.0}

Partition: 0 Offset: 44654055 Key: 02638 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"02638","OpenPrice":5.28,"ClosePrice":5.28,"HighestPrice":5.28,"LowerPrice":5.28,"TradeVolume":5500,"Trunover":29040.00,"TotalTurnover":0.0}

Partition: 0 Offset: 44654056 Key: 01958 Timestamp: 2025-02-17 01:20:14.981 Headers: empty

{"UpdateTime":"2025-02-17T09:20:04.297+08:00","TimePoint":"2025-02-17T09:30:00","Symbol":"01958","OpenPrice":2.45,"ClosePrice":2.45,"HighestPrice":2.45,"LowerPrice":2.45,"TradeVolume":75000,"Trunover":183750.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459519 Key: 09923 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09923","OpenPrice":9.2,"ClosePrice":9.19,"HighestPrice":9.2,"LowerPrice":9.19,"TradeVolume":73600,"Trunover":676500.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459520 Key: 07500 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"07500","OpenPrice":2.622,"ClosePrice":2.618,"HighestPrice":2.624,"LowerPrice":2.618,"TradeVolume":4141400,"Trunover":10850084.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459521 Key: 06660 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06660","OpenPrice":6.03,"ClosePrice":6.02,"HighestPrice":6.04,"LowerPrice":6.02,"TradeVolume":464600,"Trunover":2799230.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459522 Key: 06979 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06979","OpenPrice":6.67,"ClosePrice":6.69,"HighestPrice":6.69,"LowerPrice":6.66,"TradeVolume":50000,"Trunover":334168.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459523 Key: 09688 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09688","OpenPrice":26.65,"ClosePrice":26.7,"HighestPrice":26.7,"LowerPrice":26.5,"TradeVolume":574400,"Trunover":15330845.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459524 Key: 09961 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09961","OpenPrice":510.0,"ClosePrice":512.5,"HighestPrice":512.5,"LowerPrice":509.0,"TradeVolume":404900,"Trunover":207398500.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459525 Key: 06639 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06639","OpenPrice":2.92,"ClosePrice":2.92,"HighestPrice":2.92,"LowerPrice":2.92,"TradeVolume":7500,"Trunover":21900.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459526 Key: 06806 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06806","OpenPrice":2.44,"ClosePrice":2.45,"HighestPrice":2.45,"LowerPrice":2.44,"TradeVolume":587200,"Trunover":1438120.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459527 Key: 03958 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03958","OpenPrice":5.2,"ClosePrice":5.2,"HighestPrice":5.2,"LowerPrice":5.19,"TradeVolume":124400,"Trunover":646876.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459528 Key: 09930 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09930","OpenPrice":1.2,"ClosePrice":1.2,"HighestPrice":1.22,"LowerPrice":1.2,"TradeVolume":68000,"Trunover":81640.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459529 Key: 80020 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"80020","OpenPrice":1.76,"ClosePrice":1.76,"HighestPrice":1.76,"LowerPrice":1.76,"TradeVolume":30000,"Trunover":52800.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459530 Key: 06681 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06681","OpenPrice":6.38,"ClosePrice":6.38,"HighestPrice":6.38,"LowerPrice":6.38,"TradeVolume":13000,"Trunover":82940.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459531 Key: 06078 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06078","OpenPrice":17.76,"ClosePrice":17.78,"HighestPrice":17.78,"LowerPrice":17.68,"TradeVolume":275600,"Trunover":4892796.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459532 Key: 09997 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09997","OpenPrice":6.6,"ClosePrice":6.61,"HighestPrice":6.61,"LowerPrice":6.6,"TradeVolume":66500,"Trunover":439475.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459533 Key: 07299 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"07299","OpenPrice":13.78,"ClosePrice":13.76,"HighestPrice":13.78,"LowerPrice":13.76,"TradeVolume":88400,"Trunover":1217304.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459534 Key: 03838 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03838","OpenPrice":0.227,"ClosePrice":0.227,"HighestPrice":0.227,"LowerPrice":0.227,"TradeVolume":205000,"Trunover":46535.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459535 Key: 06066 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06066","OpenPrice":10.36,"ClosePrice":10.4,"HighestPrice":10.4,"LowerPrice":10.34,"TradeVolume":345000,"Trunover":3586550.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459536 Key: 03899 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03899","OpenPrice":6.94,"ClosePrice":6.94,"HighestPrice":6.94,"LowerPrice":6.94,"TradeVolume":18000,"Trunover":124910.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459537 Key: 06682 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06682","OpenPrice":56.4,"ClosePrice":57.5,"HighestPrice":57.5,"LowerPrice":56.3,"TradeVolume":1329100,"Trunover":76138270.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459538 Key: 06088 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06088","OpenPrice":3.88,"ClosePrice":3.92,"HighestPrice":3.92,"LowerPrice":3.88,"TradeVolume":753000,"Trunover":2948830.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459539 Key: 03931 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03931","OpenPrice":16.86,"ClosePrice":16.82,"HighestPrice":16.92,"LowerPrice":16.8,"TradeVolume":42100,"Trunover":709432.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459540 Key: 02696 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02696","OpenPrice":21.3,"ClosePrice":21.3,"HighestPrice":21.3,"LowerPrice":21.2,"TradeVolume":3400,"Trunover":72380.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459541 Key: 03393 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03393","OpenPrice":9.01,"ClosePrice":9.02,"HighestPrice":9.02,"LowerPrice":9.01,"TradeVolume":58000,"Trunover":523040.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459542 Key: 09960 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09960","OpenPrice":1.33,"ClosePrice":1.33,"HighestPrice":1.33,"LowerPrice":1.32,"TradeVolume":53500,"Trunover":71135.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459543 Key: 03618 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03618","OpenPrice":4.92,"ClosePrice":4.94,"HighestPrice":4.94,"LowerPrice":4.91,"TradeVolume":923000,"Trunover":4558850.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459544 Key: 02880 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02880","OpenPrice":0.69,"ClosePrice":0.7,"HighestPrice":0.7,"LowerPrice":0.69,"TradeVolume":196000,"Trunover":135540.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459545 Key: 03988 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03988","OpenPrice":4.35,"ClosePrice":4.35,"HighestPrice":4.35,"LowerPrice":4.34,"TradeVolume":40929000,"Trunover":178023800.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459546 Key: 03680 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03680","OpenPrice":0.93,"ClosePrice":0.95,"HighestPrice":0.95,"LowerPrice":0.93,"TradeVolume":30000,"Trunover":28440.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459547 Key: 02660 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02660","OpenPrice":2.3,"ClosePrice":2.3,"HighestPrice":2.3,"LowerPrice":2.3,"TradeVolume":4000,"Trunover":9200.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459548 Key: 06608 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06608","OpenPrice":11.0,"ClosePrice":11.0,"HighestPrice":11.0,"LowerPrice":11.0,"TradeVolume":21500,"Trunover":236500.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459549 Key: 06683 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06683","OpenPrice":4.12,"ClosePrice":4.13,"HighestPrice":4.13,"LowerPrice":4.12,"TradeVolume":51500,"Trunover":212585.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459550 Key: 09699 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09699","OpenPrice":9.22,"ClosePrice":9.22,"HighestPrice":9.22,"LowerPrice":9.22,"TradeVolume":17800,"Trunover":164116.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459551 Key: 09616 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09616","OpenPrice":2.6,"ClosePrice":2.6,"HighestPrice":2.6,"LowerPrice":2.6,"TradeVolume":3200,"Trunover":8320.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459552 Key: 03898 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03898","OpenPrice":31.8,"ClosePrice":31.85,"HighestPrice":31.85,"LowerPrice":31.65,"TradeVolume":172800,"Trunover":5498860.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459553 Key: 06196 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06196","OpenPrice":1.0,"ClosePrice":0.99,"HighestPrice":1.0,"LowerPrice":0.99,"TradeVolume":21000,"Trunover":20800.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459554 Key: 06698 Timestamp: 2025-02-21 08:08:53.086 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06698","OpenPrice":3.6,"ClosePrice":3.59,"HighestPrice":3.61,"LowerPrice":3.59,"TradeVolume":61700,"Trunover":221666.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459555 Key: 03110 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03110","OpenPrice":24.76,"ClosePrice":24.78,"HighestPrice":24.78,"LowerPrice":24.76,"TradeVolume":2600,"Trunover":64378.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459556 Key: 02799 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02799","OpenPrice":0.75,"ClosePrice":0.74,"HighestPrice":0.75,"LowerPrice":0.74,"TradeVolume":1859000,"Trunover":1381240.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459557 Key: 03330 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03330","OpenPrice":5.56,"ClosePrice":5.55,"HighestPrice":5.58,"LowerPrice":5.54,"TradeVolume":58000,"Trunover":322260.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459558 Key: 09690 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09690","OpenPrice":16.8,"ClosePrice":16.8,"HighestPrice":16.8,"LowerPrice":16.76,"TradeVolume":9900,"Trunover":166290.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459559 Key: 09999 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09999","OpenPrice":159.8,"ClosePrice":160.0,"HighestPrice":160.0,"LowerPrice":159.6,"TradeVolume":1461400,"Trunover":233816400.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459560 Key: 09926 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09926","OpenPrice":68.7,"ClosePrice":68.95,"HighestPrice":68.95,"LowerPrice":68.7,"TradeVolume":493000,"Trunover":33975675.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459561 Key: 06869 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06869","OpenPrice":19.88,"ClosePrice":19.94,"HighestPrice":19.94,"LowerPrice":19.88,"TradeVolume":128500,"Trunover":2560370.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459562 Key: 02858 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02858","OpenPrice":1.19,"ClosePrice":1.18,"HighestPrice":1.19,"LowerPrice":1.18,"TradeVolume":605000,"Trunover":716395.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459563 Key: 03032 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03032","OpenPrice":5.81,"ClosePrice":5.805,"HighestPrice":5.81,"LowerPrice":5.805,"TradeVolume":73000,"Trunover":423879.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459564 Key: 06826 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06826","OpenPrice":26.8,"ClosePrice":26.7,"HighestPrice":26.8,"LowerPrice":26.7,"TradeVolume":500,"Trunover":13370.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459565 Key: 09989 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09989","OpenPrice":4.52,"ClosePrice":4.55,"HighestPrice":4.55,"LowerPrice":4.52,"TradeVolume":37500,"Trunover":170205.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459566 Key: 06823 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06823","OpenPrice":9.84,"ClosePrice":9.84,"HighestPrice":9.84,"LowerPrice":9.83,"TradeVolume":2682000,"Trunover":26390315.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459567 Key: 02678 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02678","OpenPrice":3.93,"ClosePrice":3.89,"HighestPrice":3.93,"LowerPrice":3.89,"TradeVolume":16000,"Trunover":62260.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459568 Key: 09966 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09966","OpenPrice":4.38,"ClosePrice":4.4,"HighestPrice":4.4,"LowerPrice":4.38,"TradeVolume":25000,"Trunover":109960.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459569 Key: 02688 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02688","OpenPrice":52.5,"ClosePrice":52.5,"HighestPrice":52.55,"LowerPrice":52.45,"TradeVolume":414900,"Trunover":21782505.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459570 Key: 06049 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06049","OpenPrice":29.05,"ClosePrice":29.3,"HighestPrice":29.3,"LowerPrice":29.0,"TradeVolume":28600,"Trunover":833950.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459571 Key: 06821 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06821","OpenPrice":59.95,"ClosePrice":60.15,"HighestPrice":60.15,"LowerPrice":59.9,"TradeVolume":10100,"Trunover":606767.500,"TotalTurnover":0.0}

Partition: 0 Offset: 48459572 Key: 03152 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03152","OpenPrice":1088.25,"ClosePrice":1088.25,"HighestPrice":1088.25,"LowerPrice":1088.25,"TradeVolume":7,"Trunover":7617.75,"TotalTurnover":0.0}

Partition: 0 Offset: 48459573 Key: 09893 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09893","OpenPrice":0.52,"ClosePrice":0.52,"HighestPrice":0.52,"LowerPrice":0.52,"TradeVolume":20000,"Trunover":10400.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459574 Key: 03323 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03323","OpenPrice":3.83,"ClosePrice":3.87,"HighestPrice":3.87,"LowerPrice":3.82,"TradeVolume":2558000,"Trunover":9888980.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459575 Key: 03700 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03700","OpenPrice":1.86,"ClosePrice":1.85,"HighestPrice":1.86,"LowerPrice":1.85,"TradeVolume":64000,"Trunover":118530.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459576 Key: 03709 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03709","OpenPrice":8.1,"ClosePrice":8.1,"HighestPrice":8.1,"LowerPrice":8.1,"TradeVolume":12000,"Trunover":97200.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459577 Key: 06626 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06626","OpenPrice":3.09,"ClosePrice":3.09,"HighestPrice":3.09,"LowerPrice":3.09,"TradeVolume":22500,"Trunover":69525.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459578 Key: 09991 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09991","OpenPrice":9.22,"ClosePrice":9.22,"HighestPrice":9.22,"LowerPrice":9.22,"TradeVolume":100,"Trunover":922.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459579 Key: 03328 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03328","OpenPrice":6.68,"ClosePrice":6.68,"HighestPrice":6.68,"LowerPrice":6.66,"TradeVolume":5291000,"Trunover":35341745.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459580 Key: 09996 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09996","OpenPrice":4.51,"ClosePrice":4.52,"HighestPrice":4.52,"LowerPrice":4.51,"TradeVolume":3000,"Trunover":13550.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459581 Key: 02878 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02878","OpenPrice":0.65,"ClosePrice":0.64,"HighestPrice":0.65,"LowerPrice":0.63,"TradeVolume":602000,"Trunover":385420.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459582 Key: 02899 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02899","OpenPrice":15.64,"ClosePrice":15.66,"HighestPrice":15.66,"LowerPrice":15.62,"TradeVolume":3572000,"Trunover":55934320.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459583 Key: 03868 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03868","OpenPrice":0.82,"ClosePrice":0.81,"HighestPrice":0.82,"LowerPrice":0.81,"TradeVolume":922000,"Trunover":746920.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459584 Key: 09889 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09889","OpenPrice":3.61,"ClosePrice":3.61,"HighestPrice":3.61,"LowerPrice":3.61,"TradeVolume":23000,"Trunover":83030.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459585 Key: 09860 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09860","OpenPrice":8.0,"ClosePrice":8.0,"HighestPrice":8.0,"LowerPrice":8.0,"TradeVolume":21500,"Trunover":172000.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459586 Key: 02886 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02886","OpenPrice":1.12,"ClosePrice":1.12,"HighestPrice":1.12,"LowerPrice":1.12,"TradeVolume":12000,"Trunover":13440.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459587 Key: 06808 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06808","OpenPrice":1.73,"ClosePrice":1.74,"HighestPrice":1.74,"LowerPrice":1.73,"TradeVolume":146000,"Trunover":253870.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459588 Key: 03996 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03996","OpenPrice":0.96,"ClosePrice":0.96,"HighestPrice":0.96,"LowerPrice":0.95,"TradeVolume":886000,"Trunover":850360.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459589 Key: 07226 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"07226","OpenPrice":6.94,"ClosePrice":6.94,"HighestPrice":6.945,"LowerPrice":6.935,"TradeVolume":2056600,"Trunover":14273401.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459590 Key: 06655 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06655","OpenPrice":7.45,"ClosePrice":7.47,"HighestPrice":7.47,"LowerPrice":7.44,"TradeVolume":9900,"Trunover":73910.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459591 Key: 06996 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06996","OpenPrice":2.05,"ClosePrice":2.05,"HighestPrice":2.06,"LowerPrice":2.05,"TradeVolume":18500,"Trunover":37945.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459592 Key: 09676 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09676","OpenPrice":5.65,"ClosePrice":5.67,"HighestPrice":5.67,"LowerPrice":5.64,"TradeVolume":95100,"Trunover":537576.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459593 Key: 02638 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02638","OpenPrice":5.32,"ClosePrice":5.32,"HighestPrice":5.32,"LowerPrice":5.31,"TradeVolume":75000,"Trunover":398995.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459594 Key: 03042 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03042","OpenPrice":12.07,"ClosePrice":12.04,"HighestPrice":12.07,"LowerPrice":12.04,"TradeVolume":15300,"Trunover":184365.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459595 Key: 03633 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03633","OpenPrice":4.37,"ClosePrice":4.37,"HighestPrice":4.37,"LowerPrice":4.37,"TradeVolume":33000,"Trunover":144210.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459596 Key: 03650 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03650","OpenPrice":6.9,"ClosePrice":6.9,"HighestPrice":6.9,"LowerPrice":6.89,"TradeVolume":114900,"Trunover":792463.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459597 Key: 09922 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09922","OpenPrice":3.07,"ClosePrice":3.07,"HighestPrice":3.07,"LowerPrice":3.06,"TradeVolume":342000,"Trunover":1049700.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459598 Key: 02869 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02869","OpenPrice":3.8,"ClosePrice":3.8,"HighestPrice":3.8,"LowerPrice":3.8,"TradeVolume":34000,"Trunover":129200.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459599 Key: 06069 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06069","OpenPrice":8.2,"ClosePrice":8.21,"HighestPrice":8.22,"LowerPrice":8.2,"TradeVolume":36500,"Trunover":299815.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459600 Key: 09995 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09995","OpenPrice":16.48,"ClosePrice":16.48,"HighestPrice":16.48,"LowerPrice":16.46,"TradeVolume":75000,"Trunover":1235930.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459601 Key: 06160 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06160","OpenPrice":158.4,"ClosePrice":158.8,"HighestPrice":158.8,"LowerPrice":157.8,"TradeVolume":608900,"Trunover":96684570.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459602 Key: 09933 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09933","OpenPrice":1.86,"ClosePrice":1.86,"HighestPrice":1.86,"LowerPrice":1.86,"TradeVolume":52000,"Trunover":96720.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459603 Key: 03773 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03773","OpenPrice":2.32,"ClosePrice":2.32,"HighestPrice":2.32,"LowerPrice":2.32,"TradeVolume":2000,"Trunover":4640.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459604 Key: 03990 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03990","OpenPrice":2.93,"ClosePrice":2.96,"HighestPrice":2.96,"LowerPrice":2.93,"TradeVolume":2600,"Trunover":7668.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459605 Key: 09896 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"09896","OpenPrice":41.9,"ClosePrice":42.0,"HighestPrice":42.0,"LowerPrice":41.9,"TradeVolume":266200,"Trunover":11178810.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459606 Key: 02778 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"02778","OpenPrice":1.7,"ClosePrice":1.7,"HighestPrice":1.7,"LowerPrice":1.7,"TradeVolume":298000,"Trunover":506600.0,"TotalTurnover":0.0}

Partition: 0 Offset: 48459607 Key: 06616 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06616","OpenPrice":3.87,"ClosePrice":3.88,"HighestPrice":3.88,"LowerPrice":3.87,"TradeVolume":120000,"Trunover":465460.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459608 Key: 06878 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06878","OpenPrice":0.067,"ClosePrice":0.068,"HighestPrice":0.068,"LowerPrice":0.067,"TradeVolume":30000,"Trunover":2020.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459609 Key: 03690 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03690","OpenPrice":162.8,"ClosePrice":162.9,"HighestPrice":162.9,"LowerPrice":162.4,"TradeVolume":3183000,"Trunover":518413550.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459610 Key: 03983 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03983","OpenPrice":2.16,"ClosePrice":2.15,"HighestPrice":2.16,"LowerPrice":2.15,"TradeVolume":156000,"Trunover":335940.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459611 Key: 06099 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06099","OpenPrice":15.3,"ClosePrice":15.28,"HighestPrice":15.3,"LowerPrice":15.24,"TradeVolume":441200,"Trunover":6740328.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459612 Key: 03818 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03818","OpenPrice":0.41,"ClosePrice":0.41,"HighestPrice":0.41,"LowerPrice":0.41,"TradeVolume":58000,"Trunover":23780.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459613 Key: 03692 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03692","OpenPrice":19.76,"ClosePrice":19.8,"HighestPrice":19.8,"LowerPrice":19.74,"TradeVolume":1094000,"Trunover":21659800.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459614 Key: 03968 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03968","OpenPrice":44.75,"ClosePrice":44.8,"HighestPrice":44.8,"LowerPrice":44.75,"TradeVolume":2183500,"Trunover":97725395.500,"TotalTurnover":0.0}

Partition: 0 Offset: 48459615 Key: 06086 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"06086","OpenPrice":4.12,"ClosePrice":4.12,"HighestPrice":4.12,"LowerPrice":4.12,"TradeVolume":2000,"Trunover":8240.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459616 Key: 03033 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03033","OpenPrice":5.725,"ClosePrice":5.735,"HighestPrice":5.735,"LowerPrice":5.725,"TradeVolume":1100800,"Trunover":6310892.000,"TotalTurnover":0.0}

Partition: 0 Offset: 48459617 Key: 03759 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03759","OpenPrice":19.24,"ClosePrice":19.22,"HighestPrice":19.26,"LowerPrice":19.18,"TradeVolume":77200,"Trunover":1483654.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459618 Key: 03918 Timestamp: 2025-02-21 08:08:53.087 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03918","OpenPrice":3.19,"ClosePrice":3.2,"HighestPrice":3.2,"LowerPrice":3.19,"TradeVolume":12000,"Trunover":38360.00,"TotalTurnover":0.0}

Partition: 0 Offset: 48459619 Key: 03668 Timestamp: 2025-02-21 08:08:53.088 Headers: empty

{"UpdateTime":"2025-02-21T16:08:22.214+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"03668","OpenPrice":29.25,"ClosePrice":29.35,"HighestPrice":29.35,"LowerPrice":29.25,"TradeVolume":38500,"Trunover":1129545.00,"TotalTurnover":0.0}

Kafdrop

Topic Messages: qa-stock-hk-candle_minute