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

Partition: 0 Offset: 124269137 Key: 09888 Timestamp: 2025-02-17 01:00:00.551 Headers: empty

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

Partition: 0 Offset: 124269138 Key: 09888 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269139 Key: 09961 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269140 Key: 09961 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269141 Key: 01913 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269142 Key: 01913 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269143 Key: 01044 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269144 Key: 00303 Timestamp: 2025-02-17 01:00:00.553 Headers: empty

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

Partition: 0 Offset: 124269145 Key: 00743 Timestamp: 2025-02-17 01:00:00.554 Headers: empty

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

Partition: 0 Offset: 124269146 Key: 00743 Timestamp: 2025-02-17 01:00:00.554 Headers: empty

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

Partition: 0 Offset: 124269147 Key: 00914 Timestamp: 2025-02-17 01:00:00.554 Headers: empty

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

Partition: 0 Offset: 124269148 Key: 06862 Timestamp: 2025-02-17 01:00:00.554 Headers: empty

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

Partition: 0 Offset: 124269149 Key: 00700 Timestamp: 2025-02-17 01:00:01.363 Headers: empty

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

Partition: 0 Offset: 124269150 Key: 01299 Timestamp: 2025-02-17 01:00:01.369 Headers: empty

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

Partition: 0 Offset: 124269151 Key: 00700 Timestamp: 2025-02-17 01:00:01.369 Headers: empty

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

Partition: 0 Offset: 124269152 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

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

Partition: 0 Offset: 124269153 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

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

Partition: 0 Offset: 124269154 Key: 01299 Timestamp: 2025-02-17 01:00:01.370 Headers: empty

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

Partition: 0 Offset: 124269155 Key: 01810 Timestamp: 2025-02-17 01:00:01.375 Headers: empty

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

Partition: 0 Offset: 124269156 Key: 01810 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269157 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269158 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269159 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269160 Key: 03968 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269161 Key: 01347 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269162 Key: 01347 Timestamp: 2025-02-17 01:00:01.376 Headers: empty

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

Partition: 0 Offset: 124269163 Key: 01126 Timestamp: 2025-02-17 01:00:04.387 Headers: empty

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

Partition: 0 Offset: 124269164 Key: 09999 Timestamp: 2025-02-17 01:00:05.388 Headers: empty

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

Partition: 0 Offset: 124269165 Key: 09988 Timestamp: 2025-02-17 01:00:05.388 Headers: empty

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

Partition: 0 Offset: 124269166 Key: 09999 Timestamp: 2025-02-17 01:00:05.388 Headers: empty

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

Partition: 0 Offset: 124269167 Key: 03692 Timestamp: 2025-02-17 01:00:05.388 Headers: empty

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

Partition: 0 Offset: 124269168 Key: 03692 Timestamp: 2025-02-17 01:00:05.388 Headers: empty

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

Partition: 0 Offset: 124269169 Key: 00035 Timestamp: 2025-02-17 01:00:05.406 Headers: empty

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

Partition: 0 Offset: 124269170 Key: 00856 Timestamp: 2025-02-17 01:00:06.950 Headers: empty

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

Partition: 0 Offset: 124269171 Key: 01299 Timestamp: 2025-02-17 01:00:07.779 Headers: empty

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

Partition: 0 Offset: 124269172 Key: 00388 Timestamp: 2025-02-17 01:00:07.779 Headers: empty

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

Partition: 0 Offset: 124269173 Key: 00008 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269174 Key: 00981 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269175 Key: 00019 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269176 Key: 00941 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269177 Key: 00175 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269178 Key: 00012 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269179 Key: 00005 Timestamp: 2025-02-17 01:00:07.783 Headers: empty

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

Partition: 0 Offset: 124269180 Key: 09698 Timestamp: 2025-02-17 01:00:09.369 Headers: empty

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

Partition: 0 Offset: 124269181 Key: 09698 Timestamp: 2025-02-17 01:00:09.369 Headers: empty

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

Partition: 0 Offset: 124269182 Key: 00880 Timestamp: 2025-02-17 01:00:18.304 Headers: empty

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

Partition: 0 Offset: 124269183 Key: 03988 Timestamp: 2025-02-17 01:00:19.119 Headers: empty

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

Partition: 0 Offset: 124269184 Key: 01593 Timestamp: 2025-02-17 01:00:30.203 Headers: empty

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

Partition: 0 Offset: 124269185 Key: 00173 Timestamp: 2025-02-17 01:00:37.384 Headers: empty

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

Partition: 0 Offset: 124269186 Key: 01876 Timestamp: 2025-02-17 01:00:46.654 Headers: empty

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

Partition: 0 Offset: 124269187 Key: 01810 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

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

Partition: 0 Offset: 124269188 Key: 01810 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

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

Partition: 0 Offset: 124269189 Key: 02318 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

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

Partition: 0 Offset: 124269190 Key: 00700 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

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

Partition: 0 Offset: 124269191 Key: 00700 Timestamp: 2025-02-17 01:00:46.658 Headers: empty

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

Partition: 0 Offset: 124269192 Key: 01211 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

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

Partition: 0 Offset: 124269193 Key: 00700 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

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

Partition: 0 Offset: 124269194 Key: 00700 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

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

Partition: 0 Offset: 124269195 Key: 02162 Timestamp: 2025-02-17 01:00:46.670 Headers: empty

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

Partition: 0 Offset: 124269196 Key: 01099 Timestamp: 2025-02-17 01:00:46.671 Headers: empty

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

Partition: 0 Offset: 124269197 Key: 00700 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

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

Partition: 0 Offset: 124269198 Key: 00002 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

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

Partition: 0 Offset: 124269199 Key: 00288 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

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

Partition: 0 Offset: 124269200 Key: 00001 Timestamp: 2025-02-17 01:00:46.676 Headers: empty

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

Partition: 0 Offset: 124269201 Key: 00011 Timestamp: 2025-02-17 01:00:56.182 Headers: empty

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

Partition: 0 Offset: 124269202 Key: 00688 Timestamp: 2025-02-17 01:00:59.337 Headers: empty

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

Partition: 0 Offset: 124269203 Key: 02319 Timestamp: 2025-02-17 01:00:59.337 Headers: empty

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

Partition: 0 Offset: 124269204 Key: 00268 Timestamp: 2025-02-17 01:00:59.347 Headers: empty

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

Partition: 0 Offset: 124269205 Key: 00788 Timestamp: 2025-02-17 01:01:17.681 Headers: empty

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

Partition: 0 Offset: 124269206 Key: 01913 Timestamp: 2025-02-17 01:01:21.147 Headers: empty

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

Partition: 0 Offset: 124269207 Key: 00001 Timestamp: 2025-02-17 01:01:21.147 Headers: empty

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

Partition: 0 Offset: 124269208 Key: 01310 Timestamp: 2025-02-17 01:01:21.147 Headers: empty

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

Partition: 0 Offset: 124269209 Key: 02638 Timestamp: 2025-02-17 01:01:21.776 Headers: empty

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

Partition: 0 Offset: 124269210 Key: 01836 Timestamp: 2025-02-17 01:01:22.142 Headers: empty

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

Partition: 0 Offset: 124269211 Key: 01681 Timestamp: 2025-02-17 01:01:30.063 Headers: empty

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

Partition: 0 Offset: 124269212 Key: 00179 Timestamp: 2025-02-17 01:01:30.063 Headers: empty

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

Partition: 0 Offset: 124269213 Key: 01299 Timestamp: 2025-02-17 01:01:30.063 Headers: empty

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

Partition: 0 Offset: 124269214 Key: 00179 Timestamp: 2025-02-17 01:01:30.063 Headers: empty

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

Partition: 0 Offset: 124269215 Key: 02828 Timestamp: 2025-02-17 01:01:30.063 Headers: empty

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

Partition: 0 Offset: 124269216 Key: 00788 Timestamp: 2025-02-17 01:01:33.228 Headers: empty

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

Partition: 0 Offset: 124269217 Key: 02245 Timestamp: 2025-02-17 01:01:43.708 Headers: empty

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

Partition: 0 Offset: 124269218 Key: 00788 Timestamp: 2025-02-17 01:01:48.977 Headers: empty

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

Partition: 0 Offset: 124269219 Key: 00388 Timestamp: 2025-02-17 01:02:10.090 Headers: empty

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

Partition: 0 Offset: 124269220 Key: 00968 Timestamp: 2025-02-17 01:02:21.702 Headers: empty

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

Partition: 0 Offset: 124269221 Key: 00005 Timestamp: 2025-02-17 01:02:26.144 Headers: empty

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

Partition: 0 Offset: 124269222 Key: 09618 Timestamp: 2025-02-17 01:02:45.092 Headers: empty

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

Partition: 0 Offset: 124269223 Key: 09618 Timestamp: 2025-02-17 01:03:00.383 Headers: empty

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

Partition: 0 Offset: 124269224 Key: 00968 Timestamp: 2025-02-17 01:03:15.967 Headers: empty

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

Partition: 0 Offset: 124269225 Key: 00941 Timestamp: 2025-02-17 01:03:19.537 Headers: empty

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

Partition: 0 Offset: 124269226 Key: 02800 Timestamp: 2025-02-17 01:04:02.601 Headers: empty

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

Partition: 0 Offset: 124269227 Key: 00388 Timestamp: 2025-02-17 01:04:26.399 Headers: empty

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

Partition: 0 Offset: 124269228 Key: 09988 Timestamp: 2025-02-17 01:04:59.919 Headers: empty

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

Partition: 0 Offset: 124269229 Key: 03690 Timestamp: 2025-02-17 01:04:59.919 Headers: empty

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

Partition: 0 Offset: 124269230 Key: 09988 Timestamp: 2025-02-17 01:04:59.919 Headers: empty

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

Partition: 0 Offset: 124269231 Key: 01299 Timestamp: 2025-02-17 01:05:00.040 Headers: empty

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

Partition: 0 Offset: 124269232 Key: 01299 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"01299","Side":0,"Price":56.016,"AggregateQuantity":10200,"Time":"09:05:00.029","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 124269233 Key: 09926 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

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

Partition: 0 Offset: 124269234 Key: 09926 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

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

Partition: 0 Offset: 124269235 Key: 09926 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

{"SecurityCode":"09926","Side":0,"Price":57.035,"AggregateQuantity":18000,"Time":"09:05:00.028","Date":"2025-02-17","TrdType":4}

Partition: 0 Offset: 124269236 Key: 01928 Timestamp: 2025-02-17 01:05:00.041 Headers: empty

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

Partition: 0 Offset: 136259054 Key: 06181 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259055 Key: 06160 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259056 Key: 06196 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259057 Key: 06608 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259058 Key: 06639 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259059 Key: 06655 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259060 Key: 06681 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259061 Key: 06698 Timestamp: 2025-02-21 08:08:23.441 Headers: empty

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

Partition: 0 Offset: 136259062 Key: 06699 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259063 Key: 06806 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259064 Key: 06185 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259065 Key: 06808 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259066 Key: 06186 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259067 Key: 06855 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259068 Key: 06865 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259069 Key: 06198 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259070 Key: 06616 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259071 Key: 06626 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259072 Key: 06660 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259073 Key: 06869 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259074 Key: 06666 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259075 Key: 06682 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259076 Key: 06881 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259077 Key: 09989 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259078 Key: 09990 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259079 Key: 09995 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259080 Key: 09997 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259081 Key: 06913 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259082 Key: 80020 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259083 Key: 03773 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03773","Side":0,"Price":2.32,"AggregateQuantity":2000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259084 Key: 03990 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03990","Side":0,"Price":2.96,"AggregateQuantity":1400,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259085 Key: 03866 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03866","Side":0,"Price":3.2,"AggregateQuantity":10500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259086 Key: 03993 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03993","Side":0,"Price":5.65,"AggregateQuantity":2487000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259087 Key: 03868 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03868","Side":0,"Price":0.81,"AggregateQuantity":290000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259088 Key: 03877 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03877","Side":0,"Price":1.71,"AggregateQuantity":4000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259089 Key: 03896 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"03896","Side":0,"Price":11.22,"AggregateQuantity":1738000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259090 Key: 09966 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"09966","Side":0,"Price":4.4,"AggregateQuantity":5000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259091 Key: 09983 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"09983","Side":0,"Price":1.12,"AggregateQuantity":46000,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259092 Key: 06030 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"06030","Side":0,"Price":23.55,"AggregateQuantity":1784500,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259093 Key: 09988 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

{"SecurityCode":"09988","Side":0,"Price":138.5,"AggregateQuantity":9569800,"Time":"16:08:22.214","Date":"2025-02-21","TrdType":103}

Partition: 0 Offset: 136259094 Key: 06936 Timestamp: 2025-02-21 08:08:23.442 Headers: empty

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

Partition: 0 Offset: 136259095 Key: 06821 Timestamp: 2025-02-21 08:08:23.443 Headers: empty

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

Partition: 0 Offset: 136259096 Key: 06823 Timestamp: 2025-02-21 08:08:23.443 Headers: empty

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

Partition: 0 Offset: 136259097 Key: 09633 Timestamp: 2025-02-21 08:08:23.443 Headers: empty

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

Partition: 0 Offset: 136259098 Key: 06959 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259099 Key: 06963 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259100 Key: 06968 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259101 Key: 06990 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259102 Key: 06996 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259103 Key: 07226 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259104 Key: 07299 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259105 Key: 09616 Timestamp: 2025-02-21 08:08:23.444 Headers: empty

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

Partition: 0 Offset: 136259106 Key: 09618 Timestamp: 2025-02-21 08:08:23.445 Headers: empty

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

Partition: 0 Offset: 136259107 Key: 06683 Timestamp: 2025-02-21 08:08:23.445 Headers: empty

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

Partition: 0 Offset: 136259108 Key: 06690 Timestamp: 2025-02-21 08:08:23.445 Headers: empty

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

Partition: 0 Offset: 136259109 Key: 06826 Timestamp: 2025-02-21 08:08:23.445 Headers: empty

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

Partition: 0 Offset: 136259110 Key: 09690 Timestamp: 2025-02-21 08:08:23.483 Headers: empty

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

Partition: 0 Offset: 136259111 Key: 09699 Timestamp: 2025-02-21 08:08:23.483 Headers: empty

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

Partition: 0 Offset: 136259112 Key: 09858 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259113 Key: 06878 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259114 Key: 06858 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259115 Key: 06998 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259116 Key: 06979 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259117 Key: 07288 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259118 Key: 07233 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259119 Key: 09636 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259120 Key: 07568 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259121 Key: 09668 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259122 Key: 09626 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259123 Key: 09669 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259124 Key: 09880 Timestamp: 2025-02-21 08:08:23.484 Headers: empty

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

Partition: 0 Offset: 136259125 Key: 09969 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259126 Key: 09868 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259127 Key: 09979 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259128 Key: 09885 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259129 Key: 09987 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259130 Key: 09991 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259131 Key: 09999 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259132 Key: 09893 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259133 Key: 09888 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259134 Key: 09688 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259135 Key: 09923 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259136 Key: 09898 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259137 Key: 09996 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259138 Key: 09956 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259139 Key: 09939 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259140 Key: 09936 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259141 Key: 09919 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259142 Key: 09698 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259143 Key: 09696 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259144 Key: 09899 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259145 Key: 09889 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259146 Key: 09928 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259147 Key: 09930 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259148 Key: 09955 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259149 Key: 09959 Timestamp: 2025-02-21 08:08:23.539 Headers: empty

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

Partition: 0 Offset: 136259150 Key: 09960 Timestamp: 2025-02-21 08:08:23.540 Headers: empty

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

Partition: 0 Offset: 136259151 Key: 09985 Timestamp: 2025-02-21 08:08:23.540 Headers: empty

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

Partition: 0 Offset: 136259152 Key: 09992 Timestamp: 2025-02-21 08:08:23.540 Headers: empty

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

Partition: 0 Offset: 136259153 Key: 89888 Timestamp: 2025-02-21 08:08:23.540 Headers: empty

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

Partition: 0 Offset: 136259154 Key: 09993 Timestamp: 2025-02-21 08:08:23.540 Headers: empty

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

Kafdrop

Topic Messages: qa-stock-hk-tos