Kafdrop: Topic: qa-stock-hk-index

Partition: 0 Offset: 5129353 Key: 2006801 Timestamp: 2025-02-17 01:30:05.106 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156083.1,"HighestPrice":156083.1,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":828464357.0,"TotalTurnover":828464357.0}

Partition: 0 Offset: 5129354 Key: 0001500 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3766.02,"HighestPrice":3766.02,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":287368306.0,"TotalTurnover":287368306.0}

Partition: 0 Offset: 5129355 Key: 1006803 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53236.03,"HighestPrice":53236.03,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":55645941.0,"TotalTurnover":55645941.0}

Partition: 0 Offset: 5129356 Key: 1006801 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":161973.74,"HighestPrice":161973.74,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":835411147.0,"TotalTurnover":835411147.0}

Partition: 0 Offset: 5129357 Key: 2007200 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19235.6,"HighestPrice":19235.6,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":8726901665.0,"TotalTurnover":8726901665.0}

Partition: 0 Offset: 5129358 Key: 0215000 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4675.78,"HighestPrice":4675.78,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":8618902952.0,"TotalTurnover":8618902952.0}

Partition: 0 Offset: 5129359 Key: 1007200 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20301.79,"HighestPrice":20301.79,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":8709623715.0,"TotalTurnover":8709623715.0}

Partition: 0 Offset: 5129360 Key: 0001400 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8376.32,"HighestPrice":8376.32,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":7864776509.0,"TotalTurnover":7864776509.0}

Partition: 0 Offset: 5129361 Key: 1006804 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36270.74,"HighestPrice":36270.74,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":8000396322.0,"TotalTurnover":8000396322.0}

Partition: 0 Offset: 5129362 Key: 0205000 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2689.48,"HighestPrice":2689.48,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":8779426836.0,"TotalTurnover":8779426836.0}

Partition: 0 Offset: 5129363 Key: 0000104 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13378.88,"HighestPrice":13378.88,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":8771271152.0,"TotalTurnover":8771271152.0}

Partition: 0 Offset: 5129364 Key: 1006802 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146689.04,"HighestPrice":146689.04,"LowerPrice":146689.04,"TradeVolume":0,"Trunover":17858764.0,"TotalTurnover":17858764.0}

Partition: 0 Offset: 5129365 Key: 0200800 Timestamp: 2025-02-17 01:30:05.177 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1203.19,"HighestPrice":1203.19,"LowerPrice":1203.19,"TradeVolume":0,"Trunover":28931704.0,"TotalTurnover":28931704.0}

Partition: 0 Offset: 5129366 Key: 0200700 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3429.55,"HighestPrice":3429.55,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":199146494.0,"TotalTurnover":199146494.0}

Partition: 0 Offset: 5129367 Key: 0000102 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33680.23,"HighestPrice":33689.24,"LowerPrice":33680.23,"TradeVolume":0,"Trunover":22406184.0,"TotalTurnover":22406184.0}

Partition: 0 Offset: 5129368 Key: 0000101 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37497.02,"HighestPrice":37497.02,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":927403868.0,"TotalTurnover":927403868.0}

Partition: 0 Offset: 5129369 Key: 2006804 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35328.8,"HighestPrice":35328.8,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":7915527890.0,"TotalTurnover":7915527890.0}

Partition: 0 Offset: 5129370 Key: 0000100 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22761.94,"HighestPrice":22761.94,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":9779279536.0,"TotalTurnover":9779279536.0}

Partition: 0 Offset: 5129371 Key: 0205100 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2349.88,"HighestPrice":2349.88,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":8709343175.0,"TotalTurnover":8709343175.0}

Partition: 0 Offset: 5129372 Key: 0000103 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15151.46,"HighestPrice":15151.46,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":58198332.0,"TotalTurnover":58198332.0}

Partition: 0 Offset: 5129373 Key: 0208300 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0208300","OpenPrice":5590.7,"ClosePrice":5590.7,"HighestPrice":5590.7,"LowerPrice":5590.7,"TradeVolume":0,"Trunover":7223035867.0,"TotalTurnover":7223035867.0}

Partition: 0 Offset: 5129374 Key: 2006802 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006802","OpenPrice":146307.2,"ClosePrice":146307.2,"HighestPrice":146307.2,"LowerPrice":146307.2,"TradeVolume":0,"Trunover":17566749.0,"TotalTurnover":17566749.0}

Partition: 0 Offset: 5129375 Key: 1006800 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":78690.42,"HighestPrice":78690.42,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":9761983561.0,"TotalTurnover":9761983561.0}

Partition: 0 Offset: 5129376 Key: 2006800 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76558.69,"HighestPrice":76558.69,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":8816594247.0,"TotalTurnover":8816594247.0}

Partition: 0 Offset: 5129377 Key: 0216200 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3899.8,"HighestPrice":3899.8,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":8268845976.0,"TotalTurnover":8268845976.0}

Partition: 0 Offset: 5129378 Key: 2006803 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:02+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006803","OpenPrice":53278.67,"ClosePrice":53278.67,"HighestPrice":53278.67,"LowerPrice":53278.67,"TradeVolume":0,"Trunover":55035251.0,"TotalTurnover":55035251.0}

Partition: 0 Offset: 5129379 Key: 0201000 Timestamp: 2025-02-17 01:30:05.203 Headers: empty

{"UpdateTime":"2025-02-17T09:30:04+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1816.43,"HighestPrice":1817.46,"LowerPrice":1816.43,"TradeVolume":0,"Trunover":125224889.0,"TotalTurnover":125224889.0}

Partition: 0 Offset: 5129380 Key: 0001500 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3781.8,"HighestPrice":3781.8,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":424841600.0,"TotalTurnover":424841600.0}

Partition: 0 Offset: 5129381 Key: 2006801 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156631.08,"HighestPrice":156631.08,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":1131898028.0,"TotalTurnover":1131898028.0}

Partition: 0 Offset: 5129382 Key: 1006803 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53721.67,"HighestPrice":53721.67,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":79513902.0,"TotalTurnover":79513902.0}

Partition: 0 Offset: 5129383 Key: 1006801 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":162641.23,"HighestPrice":162641.23,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":1132356553.0,"TotalTurnover":1132356553.0}

Partition: 0 Offset: 5129384 Key: 2007200 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19310.78,"HighestPrice":19310.78,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":11157768741.0,"TotalTurnover":11157768741.0}

Partition: 0 Offset: 5129385 Key: 1007200 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20385.53,"HighestPrice":20385.53,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":11155759981.0,"TotalTurnover":11155759981.0}

Partition: 0 Offset: 5129386 Key: 0215000 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4698.59,"HighestPrice":4698.59,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":12111793672.0,"TotalTurnover":12111793672.0}

Partition: 0 Offset: 5129387 Key: 0001400 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8413.28,"HighestPrice":8413.28,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":11154120681.0,"TotalTurnover":11154120681.0}

Partition: 0 Offset: 5129388 Key: 1006804 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36429.62,"HighestPrice":36429.62,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":11136919155.0,"TotalTurnover":11136919155.0}

Partition: 0 Offset: 5129389 Key: 0205000 Timestamp: 2025-02-17 01:30:15.211 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2700.25,"HighestPrice":2700.25,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":12370453446.0,"TotalTurnover":12370453446.0}

Partition: 0 Offset: 5129390 Key: 0000104 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13429.2,"HighestPrice":13429.2,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":11136919155.0,"TotalTurnover":11136919155.0}

Partition: 0 Offset: 5129391 Key: 1006802 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146804.0,"HighestPrice":146804.0,"LowerPrice":146340.16,"TradeVolume":0,"Trunover":30262426.0,"TotalTurnover":30262426.0}

Partition: 0 Offset: 5129392 Key: 0200800 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1202.28,"HighestPrice":1205.39,"LowerPrice":1200.1,"TradeVolume":0,"Trunover":48432128.0,"TotalTurnover":48432128.0}

Partition: 0 Offset: 5129393 Key: 0200700 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3442.4,"HighestPrice":3442.4,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":255972637.0,"TotalTurnover":255972637.0}

Partition: 0 Offset: 5129394 Key: 0000102 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33756.0,"HighestPrice":33756.0,"LowerPrice":33649.34,"TradeVolume":0,"Trunover":30262426.0,"TotalTurnover":30262426.0}

Partition: 0 Offset: 5129395 Key: 0000101 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37578.95,"HighestPrice":37578.95,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":1132356553.0,"TotalTurnover":1132356553.0}

Partition: 0 Offset: 5129396 Key: 0000100 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22838.8,"HighestPrice":22838.8,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":12379052036.0,"TotalTurnover":12379052036.0}

Partition: 0 Offset: 5129397 Key: 2006804 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35476.92,"HighestPrice":35476.92,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":11133129840.0,"TotalTurnover":11133129840.0}

Partition: 0 Offset: 5129398 Key: 0205100 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2360.41,"HighestPrice":2360.41,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":11152278001.0,"TotalTurnover":11152278001.0}

Partition: 0 Offset: 5129399 Key: 0000103 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15270.7,"HighestPrice":15270.7,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":79513902.0,"TotalTurnover":79513902.0}

Partition: 0 Offset: 5129400 Key: 0208300 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0208300","OpenPrice":5590.7,"ClosePrice":5617.13,"HighestPrice":5617.13,"LowerPrice":5590.7,"TradeVolume":0,"Trunover":10253598310.0,"TotalTurnover":10253598310.0}

Partition: 0 Offset: 5129401 Key: 1006800 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":78974.09,"HighestPrice":78974.09,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":12379052036.0,"TotalTurnover":12379052036.0}

Partition: 0 Offset: 5129402 Key: 2006802 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006802","OpenPrice":146307.2,"ClosePrice":146713.71,"HighestPrice":146713.71,"LowerPrice":146133.92,"TradeVolume":0,"Trunover":27766476.0,"TotalTurnover":27766476.0}

Partition: 0 Offset: 5129403 Key: 0216200 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3911.06,"HighestPrice":3911.06,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":12113962446.0,"TotalTurnover":12113962446.0}

Partition: 0 Offset: 5129404 Key: 2006800 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76871.7,"HighestPrice":76871.7,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":12372308246.0,"TotalTurnover":12372308246.0}

Partition: 0 Offset: 5129405 Key: 0201000 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1813.84,"HighestPrice":1817.98,"LowerPrice":1812.8,"TradeVolume":0,"Trunover":176357089.0,"TotalTurnover":176357089.0}

Partition: 0 Offset: 5129406 Key: 2006803 Timestamp: 2025-02-17 01:30:15.212 Headers: empty

{"UpdateTime":"2025-02-17T09:30:14+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006803","OpenPrice":53278.67,"ClosePrice":53721.67,"HighestPrice":53721.67,"LowerPrice":53278.67,"TradeVolume":0,"Trunover":79513902.0,"TotalTurnover":79513902.0}

Partition: 0 Offset: 5129407 Key: 1006803 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53606.97,"HighestPrice":53808.37,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":94463792.0,"TotalTurnover":94463792.0}

Partition: 0 Offset: 5129408 Key: 2006801 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156470.03,"HighestPrice":156631.08,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":1249152639.0,"TotalTurnover":1249152639.0}

Partition: 0 Offset: 5129409 Key: 0001500 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3783.0,"HighestPrice":3785.53,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":508655447.0,"TotalTurnover":508655447.0}

Partition: 0 Offset: 5129410 Key: 1006801 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":162474.94,"HighestPrice":162641.23,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":1249175064.0,"TotalTurnover":1249175064.0}

Partition: 0 Offset: 5129411 Key: 2007200 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19279.35,"HighestPrice":19310.78,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":12592001661.0,"TotalTurnover":12592001661.0}

Partition: 0 Offset: 5129412 Key: 1007200 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20351.11,"HighestPrice":20385.53,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":12587000146.0,"TotalTurnover":12587000146.0}

Partition: 0 Offset: 5129413 Key: 0215000 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4691.65,"HighestPrice":4698.59,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":13636270652.0,"TotalTurnover":13636270652.0}

Partition: 0 Offset: 5129414 Key: 1006804 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36383.65,"HighestPrice":36429.62,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":12562321934.0,"TotalTurnover":12562321934.0}

Partition: 0 Offset: 5129415 Key: 0001400 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8399.21,"HighestPrice":8413.28,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":12587000146.0,"TotalTurnover":12587000146.0}

Partition: 0 Offset: 5129416 Key: 0205000 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2696.2,"HighestPrice":2700.25,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":13935696111.0,"TotalTurnover":13935696111.0}

Partition: 0 Offset: 5129417 Key: 0000104 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13410.57,"HighestPrice":13429.2,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":12557342844.0,"TotalTurnover":12557342844.0}

Partition: 0 Offset: 5129418 Key: 1006802 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146685.21,"HighestPrice":146887.47,"LowerPrice":146340.16,"TradeVolume":0,"Trunover":34736836.0,"TotalTurnover":34736836.0}

Partition: 0 Offset: 5129419 Key: 0200800 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1200.27,"HighestPrice":1206.3,"LowerPrice":1200.1,"TradeVolume":0,"Trunover":54075908.0,"TotalTurnover":54075908.0}

Partition: 0 Offset: 5129420 Key: 0200700 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3438.56,"HighestPrice":3442.4,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":284927534.0,"TotalTurnover":284927534.0}

Partition: 0 Offset: 5129421 Key: 0000102 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33728.68,"HighestPrice":33775.19,"LowerPrice":33649.34,"TradeVolume":0,"Trunover":34736836.0,"TotalTurnover":34736836.0}

Partition: 0 Offset: 5129422 Key: 0000101 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37540.53,"HighestPrice":37578.95,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":1249152639.0,"TotalTurnover":1249152639.0}

Partition: 0 Offset: 5129423 Key: 0000100 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22809.44,"HighestPrice":22838.8,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":13935696111.0,"TotalTurnover":13935696111.0}

Partition: 0 Offset: 5129424 Key: 2006804 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35427.12,"HighestPrice":35476.92,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":12557342844.0,"TotalTurnover":12557342844.0}

Partition: 0 Offset: 5129425 Key: 0205100 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2355.18,"HighestPrice":2360.41,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":12587087346.0,"TotalTurnover":12587087346.0}

Partition: 0 Offset: 5129426 Key: 0000103 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000103","OpenPrice":15144.77,"ClosePrice":15238.09,"HighestPrice":15295.34,"LowerPrice":15144.77,"TradeVolume":0,"Trunover":94463792.0,"TotalTurnover":94463792.0}

Partition: 0 Offset: 5129427 Key: 0208300 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0208300","OpenPrice":5590.7,"ClosePrice":5601.56,"HighestPrice":5617.13,"LowerPrice":5590.7,"TradeVolume":0,"Trunover":11556775735.0,"TotalTurnover":11556775735.0}

Partition: 0 Offset: 5129428 Key: 1006800 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006800","OpenPrice":78630.3,"ClosePrice":78878.79,"HighestPrice":78974.09,"LowerPrice":78630.3,"TradeVolume":0,"Trunover":13940697626.0,"TotalTurnover":13940697626.0}

Partition: 0 Offset: 5129429 Key: 2006802 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006802","OpenPrice":146307.2,"ClosePrice":146478.48,"HighestPrice":146713.71,"LowerPrice":146133.92,"TradeVolume":0,"Trunover":34736836.0,"TotalTurnover":34736836.0}

Partition: 0 Offset: 5129430 Key: 2006800 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006800","OpenPrice":76558.69,"ClosePrice":76770.37,"HighestPrice":76871.7,"LowerPrice":76558.69,"TradeVolume":0,"Trunover":13935696111.0,"TotalTurnover":13935696111.0}

Partition: 0 Offset: 5129431 Key: 0216200 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0216200","OpenPrice":3899.8,"ClosePrice":3906.93,"HighestPrice":3911.06,"LowerPrice":3899.8,"TradeVolume":0,"Trunover":13868339059.0,"TotalTurnover":13868339059.0}

Partition: 0 Offset: 5129432 Key: 2006803 Timestamp: 2025-02-17 01:30:25.216 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006803","OpenPrice":53278.67,"ClosePrice":53606.97,"HighestPrice":53808.37,"LowerPrice":53278.67,"TradeVolume":0,"Trunover":94463792.0,"TotalTurnover":94463792.0}

Partition: 0 Offset: 5129433 Key: 0201000 Timestamp: 2025-02-17 01:30:25.217 Headers: empty

{"UpdateTime":"2025-02-17T09:30:24+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0201000","OpenPrice":1817.46,"ClosePrice":1814.36,"HighestPrice":1817.98,"LowerPrice":1810.22,"TradeVolume":0,"Trunover":205833249.0,"TotalTurnover":205833249.0}

Partition: 0 Offset: 5129434 Key: 2006801 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006801","OpenPrice":156083.1,"ClosePrice":156877.34,"HighestPrice":156877.34,"LowerPrice":156083.1,"TradeVolume":0,"Trunover":1366680228.0,"TotalTurnover":1366680228.0}

Partition: 0 Offset: 5129435 Key: 1006803 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006803","OpenPrice":53236.03,"ClosePrice":53686.54,"HighestPrice":53808.37,"LowerPrice":53236.03,"TradeVolume":0,"Trunover":102658572.0,"TotalTurnover":102658572.0}

Partition: 0 Offset: 5129436 Key: 0001500 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001500","OpenPrice":3766.02,"ClosePrice":3788.61,"HighestPrice":3788.61,"LowerPrice":3766.02,"TradeVolume":0,"Trunover":553818062.0,"TotalTurnover":553818062.0}

Partition: 0 Offset: 5129437 Key: 1006801 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006801","OpenPrice":161973.74,"ClosePrice":162897.89,"HighestPrice":162897.89,"LowerPrice":161973.74,"TradeVolume":0,"Trunover":1366680228.0,"TotalTurnover":1366680228.0}

Partition: 0 Offset: 5129438 Key: 2007200 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2007200","OpenPrice":19225.36,"ClosePrice":19305.78,"HighestPrice":19310.78,"LowerPrice":19225.36,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}

Partition: 0 Offset: 5129439 Key: 1007200 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1007200","OpenPrice":20294.71,"ClosePrice":20380.54,"HighestPrice":20385.53,"LowerPrice":20294.71,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}

Partition: 0 Offset: 5129440 Key: 0215000 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0215000","OpenPrice":4675.78,"ClosePrice":4701.24,"HighestPrice":4701.24,"LowerPrice":4675.78,"TradeVolume":0,"Trunover":14751979739.0,"TotalTurnover":14751979739.0}

Partition: 0 Offset: 5129441 Key: 1006804 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006804","OpenPrice":36270.74,"ClosePrice":36424.63,"HighestPrice":36429.62,"LowerPrice":36270.74,"TradeVolume":0,"Trunover":13576415116.0,"TotalTurnover":13576415116.0}

Partition: 0 Offset: 5129442 Key: 0001400 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0001400","OpenPrice":8376.32,"ClosePrice":8411.36,"HighestPrice":8413.28,"LowerPrice":8376.32,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}

Partition: 0 Offset: 5129443 Key: 0205000 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205000","OpenPrice":2689.48,"ClosePrice":2700.87,"HighestPrice":2700.87,"LowerPrice":2689.48,"TradeVolume":0,"Trunover":15081565820.0,"TotalTurnover":15081565820.0}

Partition: 0 Offset: 5129444 Key: 0000104 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000104","OpenPrice":13373.35,"ClosePrice":13427.36,"HighestPrice":13429.2,"LowerPrice":13373.35,"TradeVolume":0,"Trunover":13576415116.0,"TotalTurnover":13576415116.0}

Partition: 0 Offset: 5129445 Key: 1006802 Timestamp: 2025-02-17 01:30:35.221 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"1006802","OpenPrice":146689.04,"ClosePrice":146800.54,"HighestPrice":146887.47,"LowerPrice":146340.16,"TradeVolume":0,"Trunover":35811904.0,"TotalTurnover":35811904.0}

Partition: 0 Offset: 5129446 Key: 0200800 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200800","OpenPrice":1203.19,"ClosePrice":1202.35,"HighestPrice":1206.3,"LowerPrice":1200.1,"TradeVolume":0,"Trunover":59216923.0,"TotalTurnover":59216923.0}

Partition: 0 Offset: 5129447 Key: 0200700 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0200700","OpenPrice":3429.55,"ClosePrice":3441.14,"HighestPrice":3442.4,"LowerPrice":3429.55,"TradeVolume":0,"Trunover":317050529.0,"TotalTurnover":317050529.0}

Partition: 0 Offset: 5129448 Key: 0000102 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000102","OpenPrice":33689.24,"ClosePrice":33755.2,"HighestPrice":33775.19,"LowerPrice":33649.34,"TradeVolume":0,"Trunover":35811904.0,"TotalTurnover":35811904.0}

Partition: 0 Offset: 5129449 Key: 0000101 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000101","OpenPrice":37447.69,"ClosePrice":37638.25,"HighestPrice":37638.25,"LowerPrice":37447.69,"TradeVolume":0,"Trunover":1366680228.0,"TotalTurnover":1366680228.0}

Partition: 0 Offset: 5129450 Key: 0000100 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0000100","OpenPrice":22746.55,"ClosePrice":22847.45,"HighestPrice":22847.45,"LowerPrice":22746.55,"TradeVolume":0,"Trunover":15081565820.0,"TotalTurnover":15081565820.0}

Partition: 0 Offset: 5129451 Key: 2006804 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"2006804","OpenPrice":35328.8,"ClosePrice":35471.48,"HighestPrice":35476.92,"LowerPrice":35328.8,"TradeVolume":0,"Trunover":13576415116.0,"TotalTurnover":13576415116.0}

Partition: 0 Offset: 5129452 Key: 0205100 Timestamp: 2025-02-17 01:30:35.222 Headers: empty

{"UpdateTime":"2025-02-17T09:30:34+08:00","TimePoint":"2025-02-17T09:31:00+08:00","Symbol":"0205100","OpenPrice":2349.07,"ClosePrice":2358.51,"HighestPrice":2360.41,"LowerPrice":2349.07,"TradeVolume":0,"Trunover":13639823120.0,"TotalTurnover":13639823120.0}

Partition: 0 Offset: 5445060 Key: 0000101 Timestamp: 2025-02-21 09:56:42.836 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445061 Key: 1006801 Timestamp: 2025-02-21 09:56:42.836 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445062 Key: 2006801 Timestamp: 2025-02-21 09:56:42.836 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445063 Key: 0200700 Timestamp: 2025-02-21 09:56:42.836 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}

Partition: 0 Offset: 5445064 Key: 0208300 Timestamp: 2025-02-21 09:56:42.836 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}

Partition: 0 Offset: 5445065 Key: 1006804 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445066 Key: 2007200 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445067 Key: 1007200 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445068 Key: 1006802 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445069 Key: 0000104 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445070 Key: 0205000 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445071 Key: 0001500 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}

Partition: 0 Offset: 5445072 Key: 1006803 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445073 Key: 0000102 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445074 Key: 2006804 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445075 Key: 2006800 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445076 Key: 1006800 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445077 Key: 2006803 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445078 Key: 0205100 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445079 Key: 0216200 Timestamp: 2025-02-21 09:56:42.837 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}

Partition: 0 Offset: 5445080 Key: 0000100 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445081 Key: 0215000 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}

Partition: 0 Offset: 5445082 Key: 0001400 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445083 Key: 0000103 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445084 Key: 0201000 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0201000","OpenPrice":1796.78,"ClosePrice":1796.78,"HighestPrice":1796.78,"LowerPrice":1796.78,"TradeVolume":0,"Trunover":162157180.0,"TotalTurnover":3902505534.0}

Partition: 0 Offset: 5445085 Key: 0200800 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}

Partition: 0 Offset: 5445086 Key: 2006802 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006802","OpenPrice":148403.9,"ClosePrice":148403.9,"HighestPrice":148403.9,"LowerPrice":148403.9,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445087 Key: 0000101 Timestamp: 2025-02-21 09:58:12.842 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445088 Key: 1006801 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445089 Key: 2006801 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445090 Key: 0200700 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}

Partition: 0 Offset: 5445091 Key: 0208300 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}

Partition: 0 Offset: 5445092 Key: 1006804 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445093 Key: 2007200 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445094 Key: 1007200 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445095 Key: 1006802 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445096 Key: 0000104 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445097 Key: 0205000 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445098 Key: 0001500 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}

Partition: 0 Offset: 5445099 Key: 1006803 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445100 Key: 0000102 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445101 Key: 2006804 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445102 Key: 2006800 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445103 Key: 1006800 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445104 Key: 2006803 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445105 Key: 0205100 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445106 Key: 0216200 Timestamp: 2025-02-21 09:58:12.843 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}

Partition: 0 Offset: 5445107 Key: 0000100 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445108 Key: 0215000 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}

Partition: 0 Offset: 5445109 Key: 0001400 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445110 Key: 0000103 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445111 Key: 0201000 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0201000","OpenPrice":1796.78,"ClosePrice":1796.78,"HighestPrice":1796.78,"LowerPrice":1796.78,"TradeVolume":0,"Trunover":162157180.0,"TotalTurnover":3902505534.0}

Partition: 0 Offset: 5445112 Key: 0200800 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}

Partition: 0 Offset: 5445113 Key: 2006802 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006802","OpenPrice":148403.9,"ClosePrice":148403.9,"HighestPrice":148403.9,"LowerPrice":148403.9,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445114 Key: 0000101 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445115 Key: 1006801 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445116 Key: 2006801 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445117 Key: 0200700 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}

Partition: 0 Offset: 5445118 Key: 0208300 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}

Partition: 0 Offset: 5445119 Key: 1006804 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445120 Key: 2007200 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445121 Key: 1007200 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445122 Key: 1006802 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445123 Key: 0000104 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445124 Key: 0205000 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445125 Key: 0001500 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}

Partition: 0 Offset: 5445126 Key: 1006803 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445127 Key: 0000102 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445128 Key: 2006804 Timestamp: 2025-02-21 09:59:42.848 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445129 Key: 2006800 Timestamp: 2025-02-21 09:59:42.849 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445130 Key: 1006800 Timestamp: 2025-02-21 09:59:42.849 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445131 Key: 2006803 Timestamp: 2025-02-21 09:59:42.849 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445132 Key: 0205100 Timestamp: 2025-02-21 09:59:42.849 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445133 Key: 0216200 Timestamp: 2025-02-21 09:59:42.849 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}

Partition: 0 Offset: 5445134 Key: 0000100 Timestamp: 2025-02-21 10:01:09.751 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000100","OpenPrice":23477.92,"ClosePrice":23477.92,"HighestPrice":23477.92,"LowerPrice":23477.92,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445135 Key: 0215000 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0215000","OpenPrice":4841.33,"ClosePrice":4841.33,"HighestPrice":4841.33,"LowerPrice":4841.33,"TradeVolume":0,"Trunover":10148327311.0,"TotalTurnover":215552879601.0}

Partition: 0 Offset: 5445136 Key: 0001400 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001400","OpenPrice":8666.72,"ClosePrice":8666.72,"HighestPrice":8666.72,"LowerPrice":8666.72,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445137 Key: 0000103 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000103","OpenPrice":15252.15,"ClosePrice":15252.15,"HighestPrice":15252.15,"LowerPrice":15252.15,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445138 Key: 0201000 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0201000","OpenPrice":1796.78,"ClosePrice":1796.78,"HighestPrice":1796.78,"LowerPrice":1796.78,"TradeVolume":0,"Trunover":162157180.0,"TotalTurnover":3902505534.0}

Partition: 0 Offset: 5445139 Key: 0200800 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200800","OpenPrice":1194.05,"ClosePrice":1194.05,"HighestPrice":1194.05,"LowerPrice":1194.05,"TradeVolume":0,"Trunover":113648910.0,"TotalTurnover":1937595044.0}

Partition: 0 Offset: 5445140 Key: 2006802 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006802","OpenPrice":148403.9,"ClosePrice":148403.9,"HighestPrice":148403.9,"LowerPrice":148403.9,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445141 Key: 0000101 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000101","OpenPrice":38244.11,"ClosePrice":38244.11,"HighestPrice":38244.11,"LowerPrice":38244.11,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445142 Key: 1006801 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006801","OpenPrice":165520.05,"ClosePrice":165520.05,"HighestPrice":165520.05,"LowerPrice":165520.05,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445143 Key: 2006801 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006801","OpenPrice":159402.6,"ClosePrice":159402.6,"HighestPrice":159402.6,"LowerPrice":159402.6,"TradeVolume":0,"Trunover":2273853451.0,"TotalTurnover":27011555874.0}

Partition: 0 Offset: 5445144 Key: 0200700 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0200700","OpenPrice":3499.17,"ClosePrice":3499.17,"HighestPrice":3499.17,"LowerPrice":3499.17,"TradeVolume":0,"Trunover":917832418.0,"TotalTurnover":9902603219.0}

Partition: 0 Offset: 5445145 Key: 0208300 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0208300","OpenPrice":5859.3,"ClosePrice":5859.3,"HighestPrice":5859.3,"LowerPrice":5859.3,"TradeVolume":0,"Trunover":6593839157.0,"TotalTurnover":172124617385.0}

Partition: 0 Offset: 5445146 Key: 1006804 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006804","OpenPrice":37715.54,"ClosePrice":37715.54,"HighestPrice":37715.54,"LowerPrice":37715.54,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445147 Key: 2007200 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2007200","OpenPrice":19891.88,"ClosePrice":19891.88,"HighestPrice":19891.88,"LowerPrice":19891.88,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445148 Key: 1007200 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1007200","OpenPrice":20999.27,"ClosePrice":20999.27,"HighestPrice":20999.27,"LowerPrice":20999.27,"TradeVolume":0,"Trunover":8866080127.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445149 Key: 1006802 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006802","OpenPrice":148613.35,"ClosePrice":148613.35,"HighestPrice":148613.35,"LowerPrice":148613.35,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445150 Key: 0000104 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000104","OpenPrice":13903.23,"ClosePrice":13903.23,"HighestPrice":13903.23,"LowerPrice":13903.23,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445151 Key: 0205000 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205000","OpenPrice":2781.52,"ClosePrice":2781.52,"HighestPrice":2781.52,"LowerPrice":2781.52,"TradeVolume":0,"Trunover":10755730906.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445152 Key: 0001500 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0001500","OpenPrice":3862.1,"ClosePrice":3862.1,"HighestPrice":3862.1,"LowerPrice":3862.1,"TradeVolume":0,"Trunover":418100234.0,"TotalTurnover":14572981131.0}

Partition: 0 Offset: 5445153 Key: 1006803 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445154 Key: 0000102 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0000102","OpenPrice":34172.04,"ClosePrice":34172.04,"HighestPrice":34172.04,"LowerPrice":34172.04,"TradeVolume":0,"Trunover":164848395.0,"TotalTurnover":1542360504.0}

Partition: 0 Offset: 5445155 Key: 2006804 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006804","OpenPrice":36728.61,"ClosePrice":36728.61,"HighestPrice":36728.61,"LowerPrice":36728.61,"TradeVolume":0,"Trunover":8007765262.0,"TotalTurnover":192539127116.0}

Partition: 0 Offset: 5445156 Key: 2006800 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006800","OpenPrice":79020.27,"ClosePrice":79020.27,"HighestPrice":79020.27,"LowerPrice":79020.27,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445157 Key: 1006800 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"1006800","OpenPrice":81184.07,"ClosePrice":81184.07,"HighestPrice":81184.07,"LowerPrice":81184.07,"TradeVolume":0,"Trunover":10755481866.0,"TotalTurnover":223875347014.0}

Partition: 0 Offset: 5445158 Key: 2006803 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"2006803","OpenPrice":53656.4,"ClosePrice":53656.4,"HighestPrice":53656.4,"LowerPrice":53656.4,"TradeVolume":0,"Trunover":309014758.0,"TotalTurnover":2782303520.0}

Partition: 0 Offset: 5445159 Key: 0205100 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0205100","OpenPrice":2455.83,"ClosePrice":2455.83,"HighestPrice":2455.83,"LowerPrice":2455.83,"TradeVolume":0,"Trunover":8866329167.0,"TotalTurnover":196787286976.0}

Partition: 0 Offset: 5445160 Key: 0216200 Timestamp: 2025-02-21 10:01:09.752 Headers: empty

{"UpdateTime":"2025-02-21T15:59:59.059+08:00","TimePoint":"2025-02-21T16:00:00+08:00","Symbol":"0216200","OpenPrice":3999.25,"ClosePrice":3999.25,"HighestPrice":3999.25,"LowerPrice":3999.25,"TradeVolume":0,"Trunover":7371165964.0,"TotalTurnover":279393861732.0}

Kafdrop

Topic Messages: qa-stock-hk-index_minute