Topic Messages: binancedata-ticker

Partition: 0   Offset: 3145502229   Key: COW-USDT   Timestamp: 2025-02-19 20:42:57.238 Headers: empty
  
{"Time":"2025-02-19T20:42:57.148Z","product_id":"COW-USDT","Price":0.33010000,"last_size":18.20000000,"open_24h":0.30240000,"volume_24h":9571257.40000000,"amount_24h":3090467.96312000,"low_24h":0.30210000,"high_24h":0.33430000}
Partition: 0   Offset: 3145502230   Key: BAKE-USDT   Timestamp: 2025-02-19 20:42:57.241 Headers: empty
  
{"Time":"2025-02-19T20:42:56.709Z","product_id":"BAKE-USDT","Price":0.21190000,"last_size":123.00000000,"open_24h":0.19460000,"volume_24h":32655225.90000000,"amount_24h":6784199.72396000,"low_24h":0.19460000,"high_24h":0.21550000}
Partition: 0   Offset: 3145502231   Key: FXS-USDT   Timestamp: 2025-02-19 20:42:57.242 Headers: empty
  
{"Time":"2025-02-19T20:42:57.178Z","product_id":"FXS-USDT","Price":1.76200000,"last_size":118.10000000,"open_24h":1.73000000,"volume_24h":564263.70000000,"amount_24h":997854.11460000,"low_24h":1.72900000,"high_24h":1.80400000}
Partition: 0   Offset: 3145502232   Key: STPT-USDT   Timestamp: 2025-02-19 20:42:57.242 Headers: empty
  
{"Time":"2025-02-19T20:42:56.881Z","product_id":"STPT-USDT","Price":0.08658000,"last_size":4860.00000000,"open_24h":0.08802000,"volume_24h":24891339.10000000,"amount_24h":2160990.41513900,"low_24h":0.08537000,"high_24h":0.08867000}
Partition: 0   Offset: 3145502233   Key: GLMR-USDT   Timestamp: 2025-02-19 20:42:57.245 Headers: empty
  
{"Time":"2025-02-19T20:42:57.153Z","product_id":"GLMR-USDT","Price":0.12900000,"last_size":3052.90000000,"open_24h":0.12180000,"volume_24h":6335920.60000000,"amount_24h":801964.51534000,"low_24h":0.12180000,"high_24h":0.12980000}
Partition: 0   Offset: 3145502234   Key: IOTA-USDT   Timestamp: 2025-02-19 20:42:57.245 Headers: empty
  
{"Time":"2025-02-19T20:42:56.396Z","product_id":"IOTA-USDT","Price":0.22110000,"last_size":1223.00000000,"open_24h":0.21060000,"volume_24h":22896557.00000000,"amount_24h":5021061.43860000,"low_24h":0.21060000,"high_24h":0.22510000}
Partition: 0   Offset: 3145502235   Key: GNS-USDT   Timestamp: 2025-02-19 20:42:57.246 Headers: empty
  
{"Time":"2025-02-19T20:42:56.265Z","product_id":"GNS-USDT","Price":1.61000000,"last_size":2.83000000,"open_24h":1.52300000,"volume_24h":232950.31000000,"amount_24h":367956.62792000,"low_24h":1.52100000,"high_24h":1.61300000}
Partition: 0   Offset: 3145502236   Key: FORTH-USDT   Timestamp: 2025-02-19 20:42:57.247 Headers: empty
  
{"Time":"2025-02-19T20:42:56.232Z","product_id":"FORTH-USDT","Price":3.47800000,"last_size":3.73000000,"open_24h":3.44200000,"volume_24h":199890.63000000,"amount_24h":702907.13886000,"low_24h":3.42300000,"high_24h":3.61900000}
Partition: 0   Offset: 3145502237   Key: BNX-USDT   Timestamp: 2025-02-19 20:42:57.247 Headers: empty
  
{"Time":"2025-02-19T20:42:56.936Z","product_id":"BNX-USDT","Price":0.88620000,"last_size":29.40000000,"open_24h":0.92450000,"volume_24h":40279748.80000000,"amount_24h":37033123.97545000,"low_24h":0.87300000,"high_24h":0.98900000}
Partition: 0   Offset: 3145502238   Key: ARKM-USDT   Timestamp: 2025-02-19 20:42:57.251 Headers: empty
  
{"Time":"2025-02-19T20:42:56.65Z","product_id":"ARKM-USDT","Price":0.64400000,"last_size":23074.80000000,"open_24h":0.62600000,"volume_24h":21075154.50000000,"amount_24h":13645186.24700000,"low_24h":0.62500000,"high_24h":0.66700000}
Partition: 0   Offset: 3145502239   Key: TRX-USDT   Timestamp: 2025-02-19 20:42:57.252 Headers: empty
  
{"Time":"2025-02-19T20:42:57.226Z","product_id":"TRX-USDT","Price":0.24340000,"last_size":707.80000000,"open_24h":0.23460000,"volume_24h":375391283.30000000,"amount_24h":90728766.97188000,"low_24h":0.23440000,"high_24h":0.24400000}
Partition: 0   Offset: 3145502240   Key: JUV-USDT   Timestamp: 2025-02-19 20:42:57.255 Headers: empty
  
{"Time":"2025-02-19T20:42:56.359Z","product_id":"JUV-USDT","Price":1.46800000,"last_size":202.26000000,"open_24h":1.56100000,"volume_24h":5235289.78000000,"amount_24h":7829163.90621000,"low_24h":1.44000000,"high_24h":1.61900000}
Partition: 0   Offset: 3145502241   Key: BNB-USDT   Timestamp: 2025-02-19 20:42:57.259 Headers: empty
  
{"Time":"2025-02-19T20:42:57.033Z","product_id":"BNB-USDT","Price":652.81000000,"last_size":0.10000000,"open_24h":640.39000000,"volume_24h":331776.86400000,"amount_24h":216229258.61520000,"low_24h":636.99000000,"high_24h":664.44000000}
Partition: 0   Offset: 3145502242   Key: DOGE-USDT   Timestamp: 2025-02-19 20:42:57.259 Headers: empty
  
{"Time":"2025-02-19T20:42:56.92Z","product_id":"DOGE-USDT","Price":0.25273000,"last_size":124494.00000000,"open_24h":0.24618000,"volume_24h":523415228.00000000,"amount_24h":132038355.40420000,"low_24h":0.24581000,"high_24h":0.25550000}
Partition: 0   Offset: 3145502243   Key: POL-USDT   Timestamp: 2025-02-19 20:42:57.260 Headers: empty
  
{"Time":"2025-02-19T20:42:56.998Z","product_id":"POL-USDT","Price":0.30180000,"last_size":296.20000000,"open_24h":0.29420000,"volume_24h":41185609.50000000,"amount_24h":12465749.94884000,"low_24h":0.29400000,"high_24h":0.30920000}
Partition: 0   Offset: 3145502244   Key: SAND-USDT   Timestamp: 2025-02-19 20:42:57.260 Headers: empty
  
{"Time":"2025-02-19T20:42:56.683Z","product_id":"SAND-USDT","Price":0.36230000,"last_size":125.00000000,"open_24h":0.35160000,"volume_24h":25733120.00000000,"amount_24h":9272142.34790000,"low_24h":0.35130000,"high_24h":0.36960000}
Partition: 0   Offset: 3145502245   Key: NTRN-USDT   Timestamp: 2025-02-19 20:42:57.268 Headers: empty
  
{"Time":"2025-02-19T20:42:56.291Z","product_id":"NTRN-USDT","Price":0.17600000,"last_size":35.80000000,"open_24h":0.17440000,"volume_24h":5046007.80000000,"amount_24h":896454.81730000,"low_24h":0.17370000,"high_24h":0.18170000}
Partition: 0   Offset: 3145502246   Key: FIL-USDT   Timestamp: 2025-02-19 20:42:57.272 Headers: empty
  
{"Time":"2025-02-19T20:42:56.593Z","product_id":"FIL-USDT","Price":3.30800000,"last_size":7.88000000,"open_24h":3.16100000,"volume_24h":4334460.15000000,"amount_24h":14146149.81887000,"low_24h":3.15600000,"high_24h":3.33400000}
Partition: 0   Offset: 3145502247   Key: CRV-USDT   Timestamp: 2025-02-19 20:42:57.272 Headers: empty
  
{"Time":"2025-02-19T20:42:56.444Z","product_id":"CRV-USDT","Price":0.51610000,"last_size":47.90000000,"open_24h":0.47790000,"volume_24h":39847132.00000000,"amount_24h":20155897.23636000,"low_24h":0.47710000,"high_24h":0.52210000}
Partition: 0   Offset: 3145502248   Key: ADA-USDT   Timestamp: 2025-02-19 20:42:57.273 Headers: empty
  
{"Time":"2025-02-19T20:42:57.209Z","product_id":"ADA-USDT","Price":0.76120000,"last_size":237.20000000,"open_24h":0.74230000,"volume_24h":123877086.60000000,"amount_24h":93820542.89656000,"low_24h":0.73280000,"high_24h":0.77610000}
Partition: 0   Offset: 3145502249   Key: TIA-USDT   Timestamp: 2025-02-19 20:42:57.274 Headers: empty
  
{"Time":"2025-02-19T20:42:56.767Z","product_id":"TIA-USDT","Price":3.19100000,"last_size":268.55000000,"open_24h":2.95700000,"volume_24h":5712734.98000000,"amount_24h":17511447.35422000,"low_24h":2.92800000,"high_24h":3.20900000}
Partition: 0   Offset: 3145502250   Key: DOGS-USDT   Timestamp: 2025-02-19 20:42:57.277 Headers: empty
  
{"Time":"2025-02-19T20:42:56.884Z","product_id":"DOGS-USDT","Price":0.00016850,"last_size":1468225.00,"open_24h":0.00016120,"volume_24h":13049923832.00,"amount_24h":2208595.30758780,"low_24h":0.00016120,"high_24h":0.00017370}
Partition: 0   Offset: 3145502251   Key: 1MBABYDOGE-USDT   Timestamp: 2025-02-19 20:42:57.277 Headers: empty
  
{"Time":"2025-02-19T20:42:57.038Z","product_id":"1MBABYDOGE-USDT","Price":0.00163960,"last_size":12201.00,"open_24h":0.00153890,"volume_24h":2974124240.00,"amount_24h":4821419.66838120,"low_24h":0.00153760,"high_24h":0.00167750}
Partition: 0   Offset: 3145502252   Key: NKN-USDT   Timestamp: 2025-02-19 20:42:57.278 Headers: empty
  
{"Time":"2025-02-19T20:42:57.253Z","product_id":"NKN-USDT","Price":0.06070000,"last_size":12650.00000000,"open_24h":0.05830000,"volume_24h":7533008.00000000,"amount_24h":455024.60400000,"low_24h":0.05820000,"high_24h":0.06170000}
Partition: 0   Offset: 3145502253   Key: ROSE-USDT   Timestamp: 2025-02-19 20:42:57.279 Headers: empty
  
{"Time":"2025-02-19T20:42:56.979Z","product_id":"ROSE-USDT","Price":0.04123000,"last_size":2057.00000000,"open_24h":0.04006000,"volume_24h":79078271.90000000,"amount_24h":3255741.66652100,"low_24h":0.04005000,"high_24h":0.04201000}
Partition: 0   Offset: 3145502254   Key: CREAM-USDT   Timestamp: 2025-02-19 20:42:57.283 Headers: empty
  
{"Time":"2025-02-19T20:42:57.257Z","product_id":"CREAM-USDT","Price":6.90000000,"last_size":3.06000000,"open_24h":6.64000000,"volume_24h":358969.66000000,"amount_24h":2541504.76495000,"low_24h":6.63000000,"high_24h":7.76000000}
Partition: 0   Offset: 3145502255   Key: ACH-USDT   Timestamp: 2025-02-19 20:42:57.295 Headers: empty
  
{"Time":"2025-02-19T20:42:57.069Z","product_id":"ACH-USDT","Price":0.03419000,"last_size":15058.00000000,"open_24h":0.03405000,"volume_24h":1537568075.00000000,"amount_24h":54608072.92255000,"low_24h":0.03316000,"high_24h":0.03762000}
Partition: 0   Offset: 3145502256   Key: ETC-USDT   Timestamp: 2025-02-19 20:42:57.297 Headers: empty
  
{"Time":"2025-02-19T20:42:56.406Z","product_id":"ETC-USDT","Price":21.11000000,"last_size":23.54000000,"open_24h":19.71000000,"volume_24h":506603.07000000,"amount_24h":10460371.90670000,"low_24h":19.69000000,"high_24h":21.19000000}
Partition: 0   Offset: 3145502257   Key: ONG-USDT   Timestamp: 2025-02-19 20:42:57.304 Headers: empty
  
{"Time":"2025-02-19T20:42:56.417Z","product_id":"ONG-USDT","Price":0.25990000,"last_size":368.00000000,"open_24h":0.25240000,"volume_24h":1759350.00000000,"amount_24h":457834.02920000,"low_24h":0.25190000,"high_24h":0.26500000}
Partition: 0   Offset: 3145502258   Key: JASMY-USDT   Timestamp: 2025-02-19 20:42:57.305 Headers: empty
  
{"Time":"2025-02-19T20:42:56.757Z","product_id":"JASMY-USDT","Price":0.02136000,"last_size":47473.50000000,"open_24h":0.02044000,"volume_24h":332723381.10000000,"amount_24h":7025122.47070600,"low_24h":0.02043000,"high_24h":0.02162000}
Partition: 0   Offset: 3145502259   Key: 1INCH-USDT   Timestamp: 2025-02-19 20:42:57.305 Headers: empty
  
{"Time":"2025-02-19T20:42:56.91Z","product_id":"1INCH-USDT","Price":0.26310000,"last_size":923.00000000,"open_24h":0.26080000,"volume_24h":8474395.10000000,"amount_24h":2251533.76234000,"low_24h":0.26070000,"high_24h":0.26910000}
Partition: 0   Offset: 3145502260   Key: LUNA-USDT   Timestamp: 2025-02-19 20:42:57.306 Headers: empty
  
{"Time":"2025-02-19T20:42:57.012Z","product_id":"LUNA-USDT","Price":0.25250000,"last_size":1750.77000000,"open_24h":0.24110000,"volume_24h":11684093.37000000,"amount_24h":2911468.78592000,"low_24h":0.24080000,"high_24h":0.25490000}
Partition: 0   Offset: 3145502261   Key: EGLD-USDT   Timestamp: 2025-02-19 20:42:57.308 Headers: empty
  
{"Time":"2025-02-19T20:42:56.504Z","product_id":"EGLD-USDT","Price":21.92000000,"last_size":31.04000000,"open_24h":21.10000000,"volume_24h":103831.16000000,"amount_24h":2262936.61800000,"low_24h":21.09000000,"high_24h":22.17000000}
Partition: 0   Offset: 3145502262   Key: STX-USDT   Timestamp: 2025-02-19 20:42:57.308 Headers: empty
  
{"Time":"2025-02-19T20:42:57.185Z","product_id":"STX-USDT","Price":0.88200000,"last_size":150.00000000,"open_24h":0.85600000,"volume_24h":7713897.60000000,"amount_24h":6825532.79390000,"low_24h":0.85300000,"high_24h":0.90800000}
Partition: 0   Offset: 3145502263   Key: XTZ-USDT   Timestamp: 2025-02-19 20:42:57.308 Headers: empty
  
{"Time":"2025-02-19T20:42:56.608Z","product_id":"XTZ-USDT","Price":0.87100000,"last_size":707.00000000,"open_24h":0.84000000,"volume_24h":2231155.50000000,"amount_24h":1911323.35980000,"low_24h":0.83900000,"high_24h":0.87400000}
Partition: 0   Offset: 3145502264   Key: VET-USDT   Timestamp: 2025-02-19 20:42:57.308 Headers: empty
  
{"Time":"2025-02-19T20:42:57.264Z","product_id":"VET-USDT","Price":0.03179000,"last_size":2987.60000000,"open_24h":0.03061000,"volume_24h":256074902.80000000,"amount_24h":8129453.27792800,"low_24h":0.03054000,"high_24h":0.03249000}
Partition: 0   Offset: 3145502265   Key: LOKA-USDT   Timestamp: 2025-02-19 20:42:57.311 Headers: empty
  
{"Time":"2025-02-19T20:42:57.285Z","product_id":"LOKA-USDT","Price":0.12650000,"last_size":711.00000000,"open_24h":0.11600000,"volume_24h":61548241.40000000,"amount_24h":7852243.35267000,"low_24h":0.11560000,"high_24h":0.13830000}
Partition: 0   Offset: 3145502266   Key: ENA-USDT   Timestamp: 2025-02-19 20:42:57.315 Headers: empty
  
{"Time":"2025-02-19T20:42:57.061Z","product_id":"ENA-USDT","Price":0.40130000,"last_size":777.02000000,"open_24h":0.40940000,"volume_24h":159499640.76000000,"amount_24h":65942958.88921000,"low_24h":0.39430000,"high_24h":0.43100000}
Partition: 0   Offset: 3145502267   Key: LRC-USDT   Timestamp: 2025-02-19 20:42:57.316 Headers: empty
  
{"Time":"2025-02-19T20:42:56.345Z","product_id":"LRC-USDT","Price":0.13140000,"last_size":2520.00000000,"open_24h":0.12610000,"volume_24h":9292595.00000000,"amount_24h":1213687.07280000,"low_24h":0.12600000,"high_24h":0.13240000}
Partition: 0   Offset: 3145502268   Key: VELODROME-USDT   Timestamp: 2025-02-19 20:42:57.319 Headers: empty
  
{"Time":"2025-02-19T20:42:56.611Z","product_id":"VELODROME-USDT","Price":0.07040000,"last_size":104.50000000,"open_24h":0.06860000,"volume_24h":28814468.00000000,"amount_24h":2022847.80571000,"low_24h":0.06830000,"high_24h":0.07140000}
Partition: 0   Offset: 3145502269   Key: FET-USDT   Timestamp: 2025-02-19 20:42:57.322 Headers: empty
  
{"Time":"2025-02-19T20:42:56.426Z","product_id":"FET-USDT","Price":0.72400000,"last_size":10774.40000000,"open_24h":0.71600000,"volume_24h":25096347.10000000,"amount_24h":18325523.10850000,"low_24h":0.71500000,"high_24h":0.74900000}
Partition: 0   Offset: 3145502270   Key: THETA-USDT   Timestamp: 2025-02-19 20:42:57.322 Headers: empty
  
{"Time":"2025-02-19T20:42:57.226Z","product_id":"THETA-USDT","Price":1.27000000,"last_size":405.20000000,"open_24h":1.23100000,"volume_24h":3839588.50000000,"amount_24h":4854533.85180000,"low_24h":1.22600000,"high_24h":1.28800000}
Partition: 0   Offset: 3145502271   Key: FUN-USDT   Timestamp: 2025-02-19 20:42:57.322 Headers: empty
  
{"Time":"2025-02-19T20:42:57.021Z","product_id":"FUN-USDT","Price":0.00289700,"last_size":4058.00000000,"open_24h":0.00281600,"volume_24h":149569481.00000000,"amount_24h":430145.10992900,"low_24h":0.00280400,"high_24h":0.00292600}
Partition: 0   Offset: 3145502272   Key: CGPT-USDT   Timestamp: 2025-02-19 20:42:57.330 Headers: empty
  
{"Time":"2025-02-19T20:42:56.787Z","product_id":"CGPT-USDT","Price":0.12660000,"last_size":100.00000000,"open_24h":0.12150000,"volume_24h":31035912.30000000,"amount_24h":3914384.20360000,"low_24h":0.12140000,"high_24h":0.12920000}
Partition: 0   Offset: 3145502273   Key: HFT-USDT   Timestamp: 2025-02-19 20:42:57.330 Headers: empty
  
{"Time":"2025-02-19T20:42:56.981Z","product_id":"HFT-USDT","Price":0.09770000,"last_size":1270.00000000,"open_24h":0.09130000,"volume_24h":13320044.50000000,"amount_24h":1275319.94768000,"low_24h":0.09120000,"high_24h":0.09870000}
Partition: 0   Offset: 3145502274   Key: RONIN-USDT   Timestamp: 2025-02-19 20:42:57.330 Headers: empty
  
{"Time":"2025-02-19T20:42:56.53Z","product_id":"RONIN-USDT","Price":1.23200000,"last_size":79.68000000,"open_24h":1.19200000,"volume_24h":2519295.14000000,"amount_24h":3100449.95506000,"low_24h":1.19200000,"high_24h":1.25200000}
Partition: 0   Offset: 3145502275   Key: ZRX-USDT   Timestamp: 2025-02-19 20:42:57.342 Headers: empty
  
{"Time":"2025-02-19T20:42:57.185Z","product_id":"ZRX-USDT","Price":0.31400000,"last_size":66.00000000,"open_24h":0.30420000,"volume_24h":4363535.00000000,"amount_24h":1365902.04240000,"low_24h":0.30380000,"high_24h":0.31850000}
Partition: 0   Offset: 3145502276   Key: LINA-USDT   Timestamp: 2025-02-19 20:42:57.344 Headers: empty
  
{"Time":"2025-02-19T20:42:56.396Z","product_id":"LINA-USDT","Price":0.00249300,"last_size":14685.00000000,"open_24h":0.00237700,"volume_24h":454567689.00000000,"amount_24h":1110938.47460300,"low_24h":0.00237700,"high_24h":0.00250900}
Partition: 0   Offset: 3145502277   Key: UNI-USDT   Timestamp: 2025-02-19 20:42:57.344 Headers: empty
  
{"Time":"2025-02-19T20:42:57.066Z","product_id":"UNI-USDT","Price":9.52300000,"last_size":7.95000000,"open_24h":9.24900000,"volume_24h":2707665.79000000,"amount_24h":25853574.37356000,"low_24h":9.24000000,"high_24h":9.73000000}
Partition: 0   Offset: 3145502278   Key: RAY-USDT   Timestamp: 2025-02-19 20:42:57.346 Headers: empty
  
{"Time":"2025-02-19T20:42:56.977Z","product_id":"RAY-USDT","Price":4.25400000,"last_size":3.10000000,"open_24h":4.09500000,"volume_24h":5460465.60000000,"amount_24h":23558765.22030000,"low_24h":4.09000000,"high_24h":4.59000000}
Partition: 0   Offset: 3145502279   Key: PROM-USDT   Timestamp: 2025-02-19 20:42:57.362 Headers: empty
  
{"Time":"2025-02-19T20:42:56.9Z","product_id":"PROM-USDT","Price":6.01600000,"last_size":4.17000000,"open_24h":5.80100000,"volume_24h":152830.58000000,"amount_24h":911948.28535000,"low_24h":5.79600000,"high_24h":6.20000000}
Partition: 0   Offset: 3145502280   Key: NOT-USDT   Timestamp: 2025-02-19 20:42:57.366 Headers: empty
  
{"Time":"2025-02-19T20:42:57.206Z","product_id":"NOT-USDT","Price":0.00285000,"last_size":209132.00,"open_24h":0.00285900,"volume_24h":3864200355.00,"amount_24h":11255398.01802300,"low_24h":0.00282300,"high_24h":0.00304700}
Partition: 0   Offset: 3145502281   Key: 1000CAT-USDT   Timestamp: 2025-02-19 20:42:57.368 Headers: empty
  
{"Time":"2025-02-19T20:42:56.908Z","product_id":"1000CAT-USDT","Price":0.01099000,"last_size":1931.00000000,"open_24h":0.01079000,"volume_24h":329086998.70000000,"amount_24h":3666926.82832800,"low_24h":0.01079000,"high_24h":0.01147000}
Partition: 0   Offset: 3145502282   Key: W-USDT   Timestamp: 2025-02-19 20:42:57.393 Headers: empty
  
{"Time":"2025-02-19T20:42:57.367Z","product_id":"W-USDT","Price":0.16390000,"last_size":451.50000000,"open_24h":0.16100000,"volume_24h":23909522.30000000,"amount_24h":3948815.00573000,"low_24h":0.15970000,"high_24h":0.16990000}
Partition: 0   Offset: 3145502283   Key: BICO-USDT   Timestamp: 2025-02-19 20:42:57.393 Headers: empty
  
{"Time":"2025-02-19T20:42:56.868Z","product_id":"BICO-USDT","Price":0.17180000,"last_size":1932.42000000,"open_24h":0.16370000,"volume_24h":4445588.14000000,"amount_24h":748093.93074000,"low_24h":0.16360000,"high_24h":0.17230000}
Partition: 0   Offset: 3145502284   Key: SYS-USDT   Timestamp: 2025-02-19 20:42:57.405 Headers: empty
  
{"Time":"2025-02-19T20:42:57.379Z","product_id":"SYS-USDT","Price":0.06740000,"last_size":274.00000000,"open_24h":0.06620000,"volume_24h":9752644.00000000,"amount_24h":655763.33330000,"low_24h":0.06600000,"high_24h":0.06820000}
Partition: 0   Offset: 3145502285   Key: POLYX-USDT   Timestamp: 2025-02-19 20:42:57.413 Headers: empty
  
{"Time":"2025-02-19T20:42:57.387Z","product_id":"POLYX-USDT","Price":0.17160000,"last_size":958.00000000,"open_24h":0.16210000,"volume_24h":21937840.50000000,"amount_24h":3781257.59906000,"low_24h":0.16200000,"high_24h":0.17930000}
Partition: 0   Offset: 3145502286   Key: EDU-USDT   Timestamp: 2025-02-19 20:42:57.413 Headers: empty
  
{"Time":"2025-02-19T20:42:57.142Z","product_id":"EDU-USDT","Price":0.26680000,"last_size":180.00000000,"open_24h":0.25930000,"volume_24h":4052293.00000000,"amount_24h":1081470.72780000,"low_24h":0.25890000,"high_24h":0.27300000}
Partition: 0   Offset: 3145502287   Key: USDC-USDT   Timestamp: 2025-02-19 20:42:57.415 Headers: empty
  
{"Time":"2025-02-19T20:42:56.901Z","product_id":"USDC-USDT","Price":1.00000000,"last_size":65.00000000,"open_24h":1.00040000,"volume_24h":818474800.00000000,"amount_24h":818677149.38420000,"low_24h":1.00000000,"high_24h":1.00060000}
Partition: 0   Offset: 3145502288   Key: OG-USDT   Timestamp: 2025-02-19 20:42:57.421 Headers: empty
  
{"Time":"2025-02-19T20:42:56.747Z","product_id":"OG-USDT","Price":3.73200000,"last_size":30.90000000,"open_24h":3.70900000,"volume_24h":661735.10000000,"amount_24h":2485838.50690000,"low_24h":3.68400000,"high_24h":3.83500000}
Partition: 0   Offset: 3145502289   Key: HBAR-USDT   Timestamp: 2025-02-19 20:42:57.421 Headers: empty
  
{"Time":"2025-02-19T20:42:57.009Z","product_id":"HBAR-USDT","Price":0.21744000,"last_size":7622.00000000,"open_24h":0.20099000,"volume_24h":247823762.00000000,"amount_24h":52309953.60177000,"low_24h":0.20059000,"high_24h":0.21787000}
Partition: 0   Offset: 3145502290   Key: HMSTR-USDT   Timestamp: 2025-02-19 20:42:57.428 Headers: empty
  
{"Time":"2025-02-19T20:42:56.94Z","product_id":"HMSTR-USDT","Price":0.00159900,"last_size":3358.00,"open_24h":0.00150600,"volume_24h":1086408647.00,"amount_24h":1731344.69113100,"low_24h":0.00150500,"high_24h":0.00163700}
Partition: 0   Offset: 3145502291   Key: WAXP-USDT   Timestamp: 2025-02-19 20:42:57.429 Headers: empty
  
{"Time":"2025-02-19T20:42:57.004Z","product_id":"WAXP-USDT","Price":0.03209000,"last_size":283.00000000,"open_24h":0.03112000,"volume_24h":18732980.00000000,"amount_24h":598804.88960000,"low_24h":0.03110000,"high_24h":0.03240000}
Partition: 0   Offset: 3145502292   Key: BLUR-USDT   Timestamp: 2025-02-19 20:42:57.430 Headers: empty
  
{"Time":"2025-02-19T20:42:57.399Z","product_id":"BLUR-USDT","Price":0.13580000,"last_size":54.00000000,"open_24h":0.13030000,"volume_24h":10082615.20000000,"amount_24h":1362224.35448000,"low_24h":0.13020000,"high_24h":0.13790000}
Partition: 0   Offset: 3145502293   Key: WAN-USDT   Timestamp: 2025-02-19 20:42:57.433 Headers: empty
  
{"Time":"2025-02-19T20:42:57.408Z","product_id":"WAN-USDT","Price":0.14630000,"last_size":231.00000000,"open_24h":0.14240000,"volume_24h":2390746.00000000,"amount_24h":350733.57730000,"low_24h":0.14220000,"high_24h":0.14930000}
Partition: 0   Offset: 3145502294   Key: USUAL-USDT   Timestamp: 2025-02-19 20:42:57.439 Headers: empty
  
{"Time":"2025-02-19T20:42:57.262Z","product_id":"USUAL-USDT","Price":0.20990000,"last_size":5537.40000000,"open_24h":0.21190000,"volume_24h":53913467.20000000,"amount_24h":11513344.87266000,"low_24h":0.20610000,"high_24h":0.22010000}
Partition: 0   Offset: 3145502295   Key: KSM-USDT   Timestamp: 2025-02-19 20:42:57.440 Headers: empty
  
{"Time":"2025-02-19T20:42:57.176Z","product_id":"KSM-USDT","Price":19.48000000,"last_size":5.58500000,"open_24h":18.53000000,"volume_24h":72324.58600000,"amount_24h":1393771.37452000,"low_24h":18.50000000,"high_24h":19.72000000}
Partition: 0   Offset: 3145502296   Key: EIGEN-USDT   Timestamp: 2025-02-19 20:42:57.443 Headers: empty
  
{"Time":"2025-02-19T20:42:57.228Z","product_id":"EIGEN-USDT","Price":1.70100000,"last_size":9537.69000000,"open_24h":1.62800000,"volume_24h":10695966.29000000,"amount_24h":18099406.28583000,"low_24h":1.62400000,"high_24h":1.75300000}
Partition: 0   Offset: 3145502297   Key: HOT-USDT   Timestamp: 2025-02-19 20:42:57.444 Headers: empty
  
{"Time":"2025-02-19T20:42:57.282Z","product_id":"HOT-USDT","Price":0.00158000,"last_size":781773.00000000,"open_24h":0.00149500,"volume_24h":1574694569.00000000,"amount_24h":2525362.50716800,"low_24h":0.00149400,"high_24h":0.00167200}
Partition: 0   Offset: 3145502298   Key: DOT-USDT   Timestamp: 2025-02-19 20:42:57.453 Headers: empty
  
{"Time":"2025-02-19T20:42:57.263Z","product_id":"DOT-USDT","Price":4.87600000,"last_size":12.12000000,"open_24h":4.66700000,"volume_24h":4754239.23000000,"amount_24h":22852126.06932000,"low_24h":4.66000000,"high_24h":4.89400000}
Partition: 0   Offset: 3145502299   Key: ETHFI-USDT   Timestamp: 2025-02-19 20:42:57.460 Headers: empty
  
{"Time":"2025-02-19T20:42:57.352Z","product_id":"ETHFI-USDT","Price":1.11100000,"last_size":1635.00000000,"open_24h":1.04700000,"volume_24h":22356103.50000000,"amount_24h":24617445.52980000,"low_24h":1.04600000,"high_24h":1.13000000}
Partition: 0   Offset: 3145502300   Key: COS-USDT   Timestamp: 2025-02-19 20:42:57.460 Headers: empty
  
{"Time":"2025-02-19T20:42:57.433Z","product_id":"COS-USDT","Price":0.00484100,"last_size":14009.80000000,"open_24h":0.00465400,"volume_24h":90930225.50000000,"amount_24h":440099.87231830,"low_24h":0.00465400,"high_24h":0.00492400}
Partition: 0   Offset: 3145502301   Key: BAND-USDT   Timestamp: 2025-02-19 20:42:57.469 Headers: empty
  
{"Time":"2025-02-19T20:42:56.617Z","product_id":"BAND-USDT","Price":0.97200000,"last_size":28.50000000,"open_24h":0.92100000,"volume_24h":837103.50000000,"amount_24h":805546.17700000,"low_24h":0.92100000,"high_24h":0.98300000}
Partition: 0   Offset: 3145502302   Key: NEAR-USDT   Timestamp: 2025-02-19 20:42:57.472 Headers: empty
  
{"Time":"2025-02-19T20:42:57.212Z","product_id":"NEAR-USDT","Price":3.15600000,"last_size":152.40000000,"open_24h":3.08400000,"volume_24h":8938838.60000000,"amount_24h":28004811.55510000,"low_24h":3.05900000,"high_24h":3.19400000}
Partition: 0   Offset: 3145502303   Key: NFP-USDT   Timestamp: 2025-02-19 20:42:57.478 Headers: empty
  
{"Time":"2025-02-19T20:42:56.795Z","product_id":"NFP-USDT","Price":0.12160000,"last_size":997.00000000,"open_24h":0.11840000,"volume_24h":9690656.00000000,"amount_24h":1180751.45850000,"low_24h":0.11820000,"high_24h":0.12390000}
Partition: 0   Offset: 3145502304   Key: SSV-USDT   Timestamp: 2025-02-19 20:42:57.478 Headers: empty
  
{"Time":"2025-02-19T20:42:57.452Z","product_id":"SSV-USDT","Price":11.84000000,"last_size":295.21400000,"open_24h":11.29000000,"volume_24h":302158.81100000,"amount_24h":3549810.47916000,"low_24h":11.27000000,"high_24h":12.04000000}
Partition: 0   Offset: 3145502305   Key: LEVER-USDT   Timestamp: 2025-02-19 20:42:57.482 Headers: empty
  
{"Time":"2025-02-19T20:42:56.662Z","product_id":"LEVER-USDT","Price":0.00135200,"last_size":48852.00000000,"open_24h":0.00131200,"volume_24h":1321395839.00000000,"amount_24h":1798663.90596700,"low_24h":0.00131000,"high_24h":0.00138600}
Partition: 0   Offset: 3145502306   Key: SCR-USDT   Timestamp: 2025-02-19 20:42:57.483 Headers: empty
  
{"Time":"2025-02-19T20:42:57.147Z","product_id":"SCR-USDT","Price":0.61200000,"last_size":3469.80000000,"open_24h":0.59100000,"volume_24h":5931380.00000000,"amount_24h":3623022.31770000,"low_24h":0.59100000,"high_24h":0.62400000}
Partition: 0   Offset: 3145502307   Key: COMBO-USDT   Timestamp: 2025-02-19 20:42:57.484 Headers: empty
  
{"Time":"2025-02-19T20:42:57.104Z","product_id":"COMBO-USDT","Price":0.30030000,"last_size":106.80000000,"open_24h":0.27950000,"volume_24h":5571950.10000000,"amount_24h":1650612.32354000,"low_24h":0.27910000,"high_24h":0.30610000}
Partition: 0   Offset: 3145502308   Key: LISTA-USDT   Timestamp: 2025-02-19 20:42:57.485 Headers: empty
  
{"Time":"2025-02-19T20:42:57.459Z","product_id":"LISTA-USDT","Price":0.23690000,"last_size":26.00000000,"open_24h":0.22690000,"volume_24h":13716843.20000000,"amount_24h":3276058.42513000,"low_24h":0.22680000,"high_24h":0.24670000}
Partition: 0   Offset: 3145502309   Key: GMT-USDT   Timestamp: 2025-02-19 20:42:57.492 Headers: empty
  
{"Time":"2025-02-19T20:42:57.315Z","product_id":"GMT-USDT","Price":0.06740000,"last_size":435.00000000,"open_24h":0.06430000,"volume_24h":139359746.90000000,"amount_24h":9357982.71859000,"low_24h":0.06420000,"high_24h":0.06900000}
Partition: 0   Offset: 3145502310   Key: ALT-USDT   Timestamp: 2025-02-19 20:42:57.492 Headers: empty
  
{"Time":"2025-02-19T20:42:56.517Z","product_id":"ALT-USDT","Price":0.04541000,"last_size":4500.00000000,"open_24h":0.04312000,"volume_24h":49763872.00000000,"amount_24h":2233987.22138000,"low_24h":0.04307000,"high_24h":0.04596000}
Partition: 0   Offset: 3145502311   Key: LPT-USDT   Timestamp: 2025-02-19 20:42:57.495 Headers: empty
  
{"Time":"2025-02-19T20:42:56.602Z","product_id":"LPT-USDT","Price":7.16700000,"last_size":1.17000000,"open_24h":6.92000000,"volume_24h":390382.56000000,"amount_24h":2789446.98834000,"low_24h":6.91200000,"high_24h":7.38000000}
Partition: 0   Offset: 3145502312   Key: API3-USDT   Timestamp: 2025-02-19 20:42:57.499 Headers: empty
  
{"Time":"2025-02-19T20:42:57.473Z","product_id":"API3-USDT","Price":0.90400000,"last_size":744.10000000,"open_24h":0.89000000,"volume_24h":3933233.53000000,"amount_24h":3596800.96994000,"low_24h":0.88900000,"high_24h":0.93400000}
Partition: 0   Offset: 3145502313   Key: PNUT-USDT   Timestamp: 2025-02-19 20:42:57.514 Headers: empty
  
{"Time":"2025-02-19T20:42:57.437Z","product_id":"PNUT-USDT","Price":0.13950000,"last_size":1121.70000000,"open_24h":0.13880000,"volume_24h":106524214.60000000,"amount_24h":15094666.01029000,"low_24h":0.13770000,"high_24h":0.14610000}
Partition: 0   Offset: 3145502314   Key: LDO-USDT   Timestamp: 2025-02-19 20:42:57.517 Headers: empty
  
{"Time":"2025-02-19T20:42:57.431Z","product_id":"LDO-USDT","Price":1.72200000,"last_size":466.08000000,"open_24h":1.72200000,"volume_24h":16516554.86000000,"amount_24h":28813973.90088000,"low_24h":1.69400000,"high_24h":1.82600000}
Partition: 0   Offset: 3145502315   Key: TRUMP-USDT   Timestamp: 2025-02-19 20:42:57.517 Headers: empty
  
{"Time":"2025-02-19T20:42:57.19Z","product_id":"TRUMP-USDT","Price":16.85000000,"last_size":422.48100000,"open_24h":16.11000000,"volume_24h":11056600.96400000,"amount_24h":185957139.89051000,"low_24h":16.06000000,"high_24h":17.43000000}
Partition: 0   Offset: 3145502316   Key: JTO-USDT   Timestamp: 2025-02-19 20:42:57.523 Headers: empty
  
{"Time":"2025-02-19T20:42:56.716Z","product_id":"JTO-USDT","Price":2.59400000,"last_size":1.90000000,"open_24h":2.54500000,"volume_24h":2887843.60000000,"amount_24h":7666916.36290000,"low_24h":2.54000000,"high_24h":2.76800000}
Partition: 0   Offset: 3145502317   Key: STG-USDT   Timestamp: 2025-02-19 20:42:57.523 Headers: empty
  
{"Time":"2025-02-19T20:42:57.497Z","product_id":"STG-USDT","Price":0.26800000,"last_size":74.80000000,"open_24h":0.26250000,"volume_24h":7310520.10000000,"amount_24h":1953005.31099000,"low_24h":0.26190000,"high_24h":0.27140000}
Partition: 0   Offset: 3145502318   Key: FTT-USDT   Timestamp: 2025-02-19 20:42:57.523 Headers: empty
  
{"Time":"2025-02-19T20:42:57.298Z","product_id":"FTT-USDT","Price":1.98490000,"last_size":27.00000000,"open_24h":2.05080000,"volume_24h":3267759.25000000,"amount_24h":6526664.71610800,"low_24h":1.93490000,"high_24h":2.10230000}
Partition: 0   Offset: 3145502319   Key: PEOPLE-USDT   Timestamp: 2025-02-19 20:42:57.524 Headers: empty
  
{"Time":"2025-02-19T20:42:57.498Z","product_id":"PEOPLE-USDT","Price":0.01929000,"last_size":1100.20000000,"open_24h":0.01843000,"volume_24h":213237624.50000000,"amount_24h":4106951.97873300,"low_24h":0.01839000,"high_24h":0.01977000}
Partition: 0   Offset: 3145502320   Key: TNSR-USDT   Timestamp: 2025-02-19 20:42:57.530 Headers: empty
  
{"Time":"2025-02-19T20:42:57.503Z","product_id":"TNSR-USDT","Price":0.40380000,"last_size":865.20000000,"open_24h":0.38370000,"volume_24h":7177988.60000000,"amount_24h":2843923.10837000,"low_24h":0.38300000,"high_24h":0.40550000}
Partition: 0   Offset: 3145502321   Key: PAXG-USDT   Timestamp: 2025-02-19 20:42:57.533 Headers: empty
  
{"Time":"2025-02-19T20:42:57.507Z","product_id":"PAXG-USDT","Price":2944.00000000,"last_size":0.02040000,"open_24h":2941.00000000,"volume_24h":2001.93940000,"amount_24h":5902560.14320000,"low_24h":2927.00000000,"high_24h":2985.00000000}
Partition: 0   Offset: 3145502322   Key: FIDA-USDT   Timestamp: 2025-02-19 20:42:57.534 Headers: empty
  
{"Time":"2025-02-19T20:42:57.508Z","product_id":"FIDA-USDT","Price":0.13630000,"last_size":728.00000000,"open_24h":0.13470000,"volume_24h":26691820.80000000,"amount_24h":3680960.87962000,"low_24h":0.13460000,"high_24h":0.14150000}
Partition: 0   Offset: 3145502323   Key: AMB-USDT   Timestamp: 2025-02-19 20:42:57.534 Headers: empty
  
{"Time":"2025-02-19T20:42:57.508Z","product_id":"AMB-USDT","Price":0.00151000,"last_size":446980.00000000,"open_24h":0.00197000,"volume_24h":8361276337.00000000,"amount_24h":13562449.68840000,"low_24h":0.00145000,"high_24h":0.00204000}
Partition: 0   Offset: 3145502324   Key: ALGO-USDT   Timestamp: 2025-02-19 20:42:57.534 Headers: empty
  
{"Time":"2025-02-19T20:42:57.508Z","product_id":"ALGO-USDT","Price":0.25970000,"last_size":228.00000000,"open_24h":0.24950000,"volume_24h":34674168.00000000,"amount_24h":8956007.05260000,"low_24h":0.24940000,"high_24h":0.26450000}
Partition: 0   Offset: 3145502325   Key: ACE-USDT   Timestamp: 2025-02-19 20:42:57.539 Headers: empty
  
{"Time":"2025-02-19T20:42:57.502Z","product_id":"ACE-USDT","Price":0.93800000,"last_size":7.40000000,"open_24h":0.89100000,"volume_24h":2382715.60000000,"amount_24h":2223750.94710000,"low_24h":0.89000000,"high_24h":0.96300000}
Partition: 0   Offset: 3145502326   Key: QNT-USDT   Timestamp: 2025-02-19 20:42:57.540 Headers: empty
  
{"Time":"2025-02-19T20:42:57.513Z","product_id":"QNT-USDT","Price":95.80000000,"last_size":2.08500000,"open_24h":92.80000000,"volume_24h":27461.86700000,"amount_24h":2598867.15030000,"low_24h":92.60000000,"high_24h":96.80000000}
Partition: 0   Offset: 3145502327   Key: HIVE-USDT   Timestamp: 2025-02-19 20:42:57.543 Headers: empty
  
{"Time":"2025-02-19T20:42:57.517Z","product_id":"HIVE-USDT","Price":0.33460000,"last_size":1422.00000000,"open_24h":0.32370000,"volume_24h":9463321.00000000,"amount_24h":3144055.38660000,"low_24h":0.32340000,"high_24h":0.33800000}
Partition: 0   Offset: 3145502328   Key: KAIA-USDT   Timestamp: 2025-02-19 20:42:57.544 Headers: empty
  
{"Time":"2025-02-19T20:42:57.497Z","product_id":"KAIA-USDT","Price":0.12890000,"last_size":2255.60000000,"open_24h":0.12080000,"volume_24h":22236436.30000000,"amount_24h":2811005.89490000,"low_24h":0.12070000,"high_24h":0.13010000}
Partition: 0   Offset: 3190015753   Key: ACA-USDT   Timestamp: 2025-02-21 21:55:10.860 Headers: empty
  
{"Time":"2025-02-21T21:55:10.679Z","product_id":"ACA-USDT","Price":0.05260000,"last_size":7683.11000000,"open_24h":0.05410000,"volume_24h":30209752.17000000,"amount_24h":1664839.52001000,"low_24h":0.05230000,"high_24h":0.05690000}
Partition: 0   Offset: 3190015754   Key: KDA-USDT   Timestamp: 2025-02-21 21:55:10.860 Headers: empty
  
{"Time":"2025-02-21T21:55:10.639Z","product_id":"KDA-USDT","Price":0.53290000,"last_size":37.52000000,"open_24h":0.54790000,"volume_24h":8079071.24000000,"amount_24h":4531473.05920100,"low_24h":0.52560000,"high_24h":0.58670000}
Partition: 0   Offset: 3190015755   Key: ETHFI-USDT   Timestamp: 2025-02-21 21:55:10.873 Headers: empty
  
{"Time":"2025-02-21T21:55:10.84Z","product_id":"ETHFI-USDT","Price":1.10800000,"last_size":604.60000000,"open_24h":1.14700000,"volume_24h":28939115.80000000,"amount_24h":33940051.89960000,"low_24h":1.09500000,"high_24h":1.25500000}
Partition: 0   Offset: 3190015756   Key: PORTAL-USDT   Timestamp: 2025-02-21 21:55:10.876 Headers: empty
  
{"Time":"2025-02-21T21:55:10.85Z","product_id":"PORTAL-USDT","Price":0.13570000,"last_size":400.80000000,"open_24h":0.14120000,"volume_24h":23546006.00000000,"amount_24h":3398977.71906000,"low_24h":0.13450000,"high_24h":0.15220000}
Partition: 0   Offset: 3190015757   Key: CTK-USDT   Timestamp: 2025-02-21 21:55:10.885 Headers: empty
  
{"Time":"2025-02-21T21:55:10.859Z","product_id":"CTK-USDT","Price":0.46650000,"last_size":14.40000000,"open_24h":0.48680000,"volume_24h":1804110.60000000,"amount_24h":870417.19087000,"low_24h":0.46250000,"high_24h":0.50570000}
Partition: 0   Offset: 3190015758   Key: RAD-USDT   Timestamp: 2025-02-21 21:55:10.886 Headers: empty
  
{"Time":"2025-02-21T21:55:10.822Z","product_id":"RAD-USDT","Price":0.84600000,"last_size":1279.80000000,"open_24h":0.88000000,"volume_24h":1803724.80000000,"amount_24h":1582753.22800000,"low_24h":0.84100000,"high_24h":0.90200000}
Partition: 0   Offset: 3190015759   Key: POL-USDT   Timestamp: 2025-02-21 21:55:10.888 Headers: empty
  
{"Time":"2025-02-21T21:55:10.839Z","product_id":"POL-USDT","Price":0.28940000,"last_size":6986.50000000,"open_24h":0.30490000,"volume_24h":72222131.70000000,"amount_24h":21862661.08885000,"low_24h":0.28640000,"high_24h":0.31650000}
Partition: 0   Offset: 3190015760   Key: VIDT-USDT   Timestamp: 2025-02-21 21:55:10.890 Headers: empty
  
{"Time":"2025-02-21T21:55:09.878Z","product_id":"VIDT-USDT","Price":0.01768000,"last_size":3654.00000000,"open_24h":0.01797000,"volume_24h":49251570.00000000,"amount_24h":902460.58436000,"low_24h":0.01744000,"high_24h":0.01910000}
Partition: 0   Offset: 3190015761   Key: D-USDT   Timestamp: 2025-02-21 21:55:10.891 Headers: empty
  
{"Time":"2025-02-21T21:55:10.852Z","product_id":"D-USDT","Price":0.07779000,"last_size":1000.00000000,"open_24h":0.08137000,"volume_24h":24002704.00000000,"amount_24h":1981798.49516000,"low_24h":0.07667000,"high_24h":0.08573000}
Partition: 0   Offset: 3190015762   Key: SOLV-USDT   Timestamp: 2025-02-21 21:55:10.895 Headers: empty
  
{"Time":"2025-02-21T21:55:10.784Z","product_id":"SOLV-USDT","Price":0.03290000,"last_size":599709.00000000,"open_24h":0.03390000,"volume_24h":437098272.00000000,"amount_24h":15127764.33700000,"low_24h":0.03250000,"high_24h":0.03680000}
Partition: 0   Offset: 3190015763   Key: CTXC-USDT   Timestamp: 2025-02-21 21:55:10.900 Headers: empty
  
{"Time":"2025-02-21T21:55:10.814Z","product_id":"CTXC-USDT","Price":0.17780000,"last_size":886.00000000,"open_24h":0.18180000,"volume_24h":5682112.00000000,"amount_24h":1031459.33760000,"low_24h":0.17550000,"high_24h":0.18650000}
Partition: 0   Offset: 3190015764   Key: LUNC-USDT   Timestamp: 2025-02-21 21:55:10.901 Headers: empty
  
{"Time":"2025-02-21T21:55:10.855Z","product_id":"LUNC-USDT","Price":0.00007320,"last_size":719358.00000000,"open_24h":0.00007548,"volume_24h":76151952952.35000000,"amount_24h":5800238.50022466,"low_24h":0.00007208,"high_24h":0.00007829}
Partition: 0   Offset: 3190015765   Key: CELR-USDT   Timestamp: 2025-02-21 21:55:10.907 Headers: empty
  
{"Time":"2025-02-21T21:55:09.881Z","product_id":"CELR-USDT","Price":0.01255000,"last_size":37872.40000000,"open_24h":0.01324000,"volume_24h":142537547.70000000,"amount_24h":1894056.46298800,"low_24h":0.01239000,"high_24h":0.01392000}
Partition: 0   Offset: 3190015766   Key: IO-USDT   Timestamp: 2025-02-21 21:55:10.907 Headers: empty
  
{"Time":"2025-02-21T21:55:10.836Z","product_id":"IO-USDT","Price":1.36200000,"last_size":2025.59000000,"open_24h":1.41300000,"volume_24h":13316187.86000000,"amount_24h":19064611.78907000,"low_24h":1.32600000,"high_24h":1.52700000}
Partition: 0   Offset: 3190015767   Key: HBAR-USDT   Timestamp: 2025-02-21 21:55:10.914 Headers: empty
  
{"Time":"2025-02-21T21:55:10.82Z","product_id":"HBAR-USDT","Price":0.20897000,"last_size":1136.00000000,"open_24h":0.21936000,"volume_24h":315326828.00000000,"amount_24h":69151640.48010000,"low_24h":0.20510000,"high_24h":0.23009000}
Partition: 0   Offset: 3190015768   Key: PEPE-USDT   Timestamp: 2025-02-21 21:55:10.914 Headers: empty
  
{"Time":"2025-02-21T21:55:10.876Z","product_id":"PEPE-USDT","Price":0.00000912,"last_size":2214315.00,"open_24h":0.00000954,"volume_24h":17868093046124.00,"amount_24h":172297533.64739726,"low_24h":0.00000904,"high_24h":0.00001015}
Partition: 0   Offset: 3190015769   Key: TAO-USDT   Timestamp: 2025-02-21 21:55:10.928 Headers: empty
  
{"Time":"2025-02-21T21:55:10.804Z","product_id":"TAO-USDT","Price":435.40000000,"last_size":9.36210000,"open_24h":456.70000000,"volume_24h":234950.68380000,"amount_24h":107685224.08357000,"low_24h":427.00000000,"high_24h":495.30000000}
Partition: 0   Offset: 3190015770   Key: GMT-USDT   Timestamp: 2025-02-21 21:55:10.928 Headers: empty
  
{"Time":"2025-02-21T21:55:10.884Z","product_id":"GMT-USDT","Price":0.06740000,"last_size":266.00000000,"open_24h":0.07030000,"volume_24h":164821757.30000000,"amount_24h":11704031.81903000,"low_24h":0.06690000,"high_24h":0.07460000}
Partition: 0   Offset: 3190015771   Key: UFT-USDT   Timestamp: 2025-02-21 21:55:10.929 Headers: empty
  
{"Time":"2025-02-21T21:55:10.903Z","product_id":"UFT-USDT","Price":0.16520000,"last_size":4995.00000000,"open_24h":0.16610000,"volume_24h":8766085.00000000,"amount_24h":1480027.52600000,"low_24h":0.16500000,"high_24h":0.17400000}
Partition: 0   Offset: 3190015772   Key: STPT-USDT   Timestamp: 2025-02-21 21:55:10.930 Headers: empty
  
{"Time":"2025-02-21T21:55:10.742Z","product_id":"STPT-USDT","Price":0.09709000,"last_size":301.50000000,"open_24h":0.09125000,"volume_24h":128842649.40000000,"amount_24h":12712203.29261100,"low_24h":0.09103000,"high_24h":0.10667000}
Partition: 0   Offset: 3190015773   Key: AR-USDT   Timestamp: 2025-02-21 21:55:10.936 Headers: empty
  
{"Time":"2025-02-21T21:55:10.901Z","product_id":"AR-USDT","Price":9.19000000,"last_size":15.67000000,"open_24h":9.87000000,"volume_24h":1914667.64000000,"amount_24h":18827097.57610000,"low_24h":9.07000000,"high_24h":10.34000000}
Partition: 0   Offset: 3190015774   Key: RSR-USDT   Timestamp: 2025-02-21 21:55:10.939 Headers: empty
  
{"Time":"2025-02-21T21:55:10.81Z","product_id":"RSR-USDT","Price":0.00839500,"last_size":104968.50000000,"open_24h":0.00870300,"volume_24h":1339400266.10000000,"amount_24h":11900397.61924810,"low_24h":0.00827100,"high_24h":0.00941200}
Partition: 0   Offset: 3190015775   Key: SOL-USDT   Timestamp: 2025-02-21 21:55:10.940 Headers: empty
  
{"Time":"2025-02-21T21:55:10.893Z","product_id":"SOL-USDT","Price":168.12000000,"last_size":0.12400000,"open_24h":173.47000000,"volume_24h":4075015.33100000,"amount_24h":711620140.44085000,"low_24h":167.15000000,"high_24h":180.52000000}
Partition: 0   Offset: 3190015776   Key: ZK-USDT   Timestamp: 2025-02-21 21:55:10.940 Headers: empty
  
{"Time":"2025-02-21T21:55:10.899Z","product_id":"ZK-USDT","Price":0.10360000,"last_size":2590.40000000,"open_24h":0.10910000,"volume_24h":110647822.70000000,"amount_24h":11975694.90627000,"low_24h":0.10150000,"high_24h":0.11380000}
Partition: 0   Offset: 3190015777   Key: XLM-USDT   Timestamp: 2025-02-21 21:55:10.943 Headers: empty
  
{"Time":"2025-02-21T21:55:10.856Z","product_id":"XLM-USDT","Price":0.32340000,"last_size":409.00000000,"open_24h":0.34250000,"volume_24h":68078593.00000000,"amount_24h":22868911.77940000,"low_24h":0.32070000,"high_24h":0.34650000}
Partition: 0   Offset: 3190015778   Key: GRT-USDT   Timestamp: 2025-02-21 21:55:10.944 Headers: empty
  
{"Time":"2025-02-21T21:55:10.914Z","product_id":"GRT-USDT","Price":0.13330000,"last_size":767.00000000,"open_24h":0.13810000,"volume_24h":59156534.00000000,"amount_24h":8359520.44110000,"low_24h":0.13170000,"high_24h":0.14810000}
Partition: 0   Offset: 3190015779   Key: ALPACA-USDT   Timestamp: 2025-02-21 21:55:10.961 Headers: empty
  
{"Time":"2025-02-21T21:55:10.91Z","product_id":"ALPACA-USDT","Price":0.13240000,"last_size":361.00000000,"open_24h":0.13750000,"volume_24h":10879250.80000000,"amount_24h":1504072.11997000,"low_24h":0.13090000,"high_24h":0.14400000}
Partition: 0   Offset: 3190015780   Key: POND-USDT   Timestamp: 2025-02-21 21:55:10.979 Headers: empty
  
{"Time":"2025-02-21T21:55:10.953Z","product_id":"POND-USDT","Price":0.01276000,"last_size":1536.00000000,"open_24h":0.01320000,"volume_24h":81072129.00000000,"amount_24h":1069014.07815000,"low_24h":0.01251000,"high_24h":0.01365000}
Partition: 0   Offset: 3190015781   Key: WIF-USDT   Timestamp: 2025-02-21 21:55:10.982 Headers: empty
  
{"Time":"2025-02-21T21:55:10.951Z","product_id":"WIF-USDT","Price":0.63700000,"last_size":7777.66000000,"open_24h":0.63300000,"volume_24h":171088417.53000000,"amount_24h":114822691.92148000,"low_24h":0.62800000,"high_24h":0.72900000}
Partition: 0   Offset: 3190015782   Key: BERA-USDT   Timestamp: 2025-02-21 21:55:10.984 Headers: empty
  
{"Time":"2025-02-21T21:55:10.763Z","product_id":"BERA-USDT","Price":7.71800000,"last_size":5.00000000,"open_24h":8.34900000,"volume_24h":17189754.74800000,"amount_24h":142338778.50734100,"low_24h":7.56500000,"high_24h":9.18400000}
Partition: 0   Offset: 3190015783   Key: COMBO-USDT   Timestamp: 2025-02-21 21:55:10.993 Headers: empty
  
{"Time":"2025-02-21T21:55:10.963Z","product_id":"COMBO-USDT","Price":0.29600000,"last_size":2129.10000000,"open_24h":0.30180000,"volume_24h":2948564.50000000,"amount_24h":910261.69954000,"low_24h":0.29320000,"high_24h":0.31950000}
Partition: 0   Offset: 3190015784   Key: ALICE-USDT   Timestamp: 2025-02-21 21:55:11.010 Headers: empty
  
{"Time":"2025-02-21T21:55:10.946Z","product_id":"ALICE-USDT","Price":0.70200000,"last_size":1909.12000000,"open_24h":0.73100000,"volume_24h":2543268.25000000,"amount_24h":1887978.85580000,"low_24h":0.69700000,"high_24h":0.77900000}
Partition: 0   Offset: 3190015785   Key: BURGER-USDT   Timestamp: 2025-02-21 21:55:11.018 Headers: empty
  
{"Time":"2025-02-21T21:55:10.945Z","product_id":"BURGER-USDT","Price":0.33950000,"last_size":1963.00000000,"open_24h":0.32420000,"volume_24h":18642233.30000000,"amount_24h":6301895.48774000,"low_24h":0.32170000,"high_24h":0.35600000}
Partition: 0   Offset: 3190015786   Key: BIO-USDT   Timestamp: 2025-02-21 21:55:11.018 Headers: empty
  
{"Time":"2025-02-21T21:55:10.936Z","product_id":"BIO-USDT","Price":0.13000000,"last_size":1846.00000000,"open_24h":0.12200000,"volume_24h":106562133.90000000,"amount_24h":13834339.60828000,"low_24h":0.12150000,"high_24h":0.13920000}
Partition: 0   Offset: 3190015787   Key: GTC-USDT   Timestamp: 2025-02-21 21:55:11.027 Headers: empty
  
{"Time":"2025-02-21T21:55:10.769Z","product_id":"GTC-USDT","Price":0.46100000,"last_size":442.20000000,"open_24h":0.47900000,"volume_24h":2665582.70000000,"amount_24h":1292580.31230000,"low_24h":0.45600000,"high_24h":0.50400000}
Partition: 0   Offset: 3190015788   Key: OSMO-USDT   Timestamp: 2025-02-21 21:55:11.059 Headers: empty
  
{"Time":"2025-02-21T21:55:10.953Z","product_id":"OSMO-USDT","Price":0.32490000,"last_size":461.82000000,"open_24h":0.34560000,"volume_24h":5146586.89000000,"amount_24h":1755445.26124800,"low_24h":0.32280000,"high_24h":0.35200000}
Partition: 0   Offset: 3190015789   Key: CAKE-USDT   Timestamp: 2025-02-21 21:55:11.059 Headers: empty
  
{"Time":"2025-02-21T21:55:10.966Z","product_id":"CAKE-USDT","Price":2.40800000,"last_size":1496.62000000,"open_24h":2.49200000,"volume_24h":24761698.16000000,"amount_24h":62809965.62689000,"low_24h":2.38600000,"high_24h":2.64700000}
Partition: 0   Offset: 3190015790   Key: CKB-USDT   Timestamp: 2025-02-21 21:55:11.059 Headers: empty
  
{"Time":"2025-02-21T21:55:10.814Z","product_id":"CKB-USDT","Price":0.00645700,"last_size":4257.00000000,"open_24h":0.00652200,"volume_24h":1010789647.00000000,"amount_24h":6871416.93405200,"low_24h":0.00640500,"high_24h":0.00713600}
Partition: 0   Offset: 3190015791   Key: S-USDT   Timestamp: 2025-02-21 21:55:11.061 Headers: empty
  
{"Time":"2025-02-21T21:55:11.002Z","product_id":"S-USDT","Price":0.85180000,"last_size":409.90000000,"open_24h":0.85120000,"volume_24h":352147247.80000000,"amount_24h":314888061.31046000,"low_24h":0.82500000,"high_24h":0.99000000}
Partition: 0   Offset: 3190015792   Key: ASTR-USDT   Timestamp: 2025-02-21 21:55:11.061 Headers: empty
  
{"Time":"2025-02-21T21:55:10.711Z","product_id":"ASTR-USDT","Price":0.04260000,"last_size":209.50000000,"open_24h":0.04140000,"volume_24h":338476732.10000000,"amount_24h":15134927.79719000,"low_24h":0.04130000,"high_24h":0.04840000}
Partition: 0   Offset: 3190015793   Key: 1000SATS-USDT   Timestamp: 2025-02-21 21:55:11.061 Headers: empty
  
{"Time":"2025-02-21T21:55:10.761Z","product_id":"1000SATS-USDT","Price":0.00012350,"last_size":103489.00,"open_24h":0.00012500,"volume_24h":107592712302.00,"amount_24h":13541254.34030110,"low_24h":0.00012310,"high_24h":0.00012990}
Partition: 0   Offset: 3190015794   Key: BNT-USDT   Timestamp: 2025-02-21 21:55:11.064 Headers: empty
  
{"Time":"2025-02-21T21:55:11.019Z","product_id":"BNT-USDT","Price":0.50630000,"last_size":42.60000000,"open_24h":0.53010000,"volume_24h":981548.70000000,"amount_24h":520803.00687000,"low_24h":0.50160000,"high_24h":0.54640000}
Partition: 0   Offset: 3190015795   Key: ZEC-USDT   Timestamp: 2025-02-21 21:55:11.064 Headers: empty
  
{"Time":"2025-02-21T21:55:10.81Z","product_id":"ZEC-USDT","Price":35.02000000,"last_size":3.07100000,"open_24h":36.41000000,"volume_24h":95484.45700000,"amount_24h":3499604.30661000,"low_24h":34.23000000,"high_24h":38.20000000}
Partition: 0   Offset: 3190015796   Key: XVS-USDT   Timestamp: 2025-02-21 21:55:11.064 Headers: empty
  
{"Time":"2025-02-21T21:55:10.891Z","product_id":"XVS-USDT","Price":8.54000000,"last_size":40.98000000,"open_24h":8.86000000,"volume_24h":1021121.62000000,"amount_24h":9280212.85200000,"low_24h":8.44000000,"high_24h":9.60000000}
Partition: 0   Offset: 3190015797   Key: MANA-USDT   Timestamp: 2025-02-21 21:55:11.066 Headers: empty
  
{"Time":"2025-02-21T21:55:11.022Z","product_id":"MANA-USDT","Price":0.31180000,"last_size":1648.00000000,"open_24h":0.32290000,"volume_24h":20659401.00000000,"amount_24h":6857013.07810000,"low_24h":0.30870000,"high_24h":0.34690000}
Partition: 0   Offset: 3190015798   Key: SPELL-USDT   Timestamp: 2025-02-21 21:55:11.066 Headers: empty
  
{"Time":"2025-02-21T21:55:10.862Z","product_id":"SPELL-USDT","Price":0.00085890,"last_size":69601.00000000,"open_24h":0.00089700,"volume_24h":7368517431.00000000,"amount_24h":6594109.60347720,"low_24h":0.00083680,"high_24h":0.00093030}
Partition: 0   Offset: 3190015799   Key: OG-USDT   Timestamp: 2025-02-21 21:55:11.074 Headers: empty
  
{"Time":"2025-02-21T21:55:10.923Z","product_id":"OG-USDT","Price":3.69600000,"last_size":2.10000000,"open_24h":3.76400000,"volume_24h":503511.90000000,"amount_24h":1892814.46970000,"low_24h":3.65000000,"high_24h":3.82900000}
Partition: 0   Offset: 3190015800   Key: MANTA-USDT   Timestamp: 2025-02-21 21:55:11.074 Headers: empty
  
{"Time":"2025-02-21T21:55:11.048Z","product_id":"MANTA-USDT","Price":0.38100000,"last_size":250.00000000,"open_24h":0.40300000,"volume_24h":29927390.60000000,"amount_24h":12024153.31560000,"low_24h":0.37500000,"high_24h":0.42000000}
Partition: 0   Offset: 3190015801   Key: RAY-USDT   Timestamp: 2025-02-21 21:55:11.085 Headers: empty
  
{"Time":"2025-02-21T21:55:10.957Z","product_id":"RAY-USDT","Price":4.29200000,"last_size":33.00000000,"open_24h":4.47400000,"volume_24h":6722686.20000000,"amount_24h":30975872.95660000,"low_24h":4.23500000,"high_24h":4.92000000}
Partition: 0   Offset: 3190015802   Key: CFX-USDT   Timestamp: 2025-02-21 21:55:11.096 Headers: empty
  
{"Time":"2025-02-21T21:55:11.023Z","product_id":"CFX-USDT","Price":0.11710000,"last_size":88875.00000000,"open_24h":0.11910000,"volume_24h":97418634.00000000,"amount_24h":11754723.59370000,"low_24h":0.11620000,"high_24h":0.12490000}
Partition: 0   Offset: 3190015803   Key: SSV-USDT   Timestamp: 2025-02-21 21:55:11.096 Headers: empty
  
{"Time":"2025-02-21T21:55:11.061Z","product_id":"SSV-USDT","Price":11.58000000,"last_size":5.08000000,"open_24h":12.19000000,"volume_24h":718065.98400000,"amount_24h":8841180.61619000,"low_24h":11.43000000,"high_24h":12.92000000}
Partition: 0   Offset: 3190015804   Key: MINA-USDT   Timestamp: 2025-02-21 21:55:11.096 Headers: empty
  
{"Time":"2025-02-21T21:55:10.986Z","product_id":"MINA-USDT","Price":0.34670000,"last_size":2184.80000000,"open_24h":0.35290000,"volume_24h":24114212.20000000,"amount_24h":8861339.75499000,"low_24h":0.34380000,"high_24h":0.39000000}
Partition: 0   Offset: 3190015805   Key: AXL-USDT   Timestamp: 2025-02-21 21:55:11.096 Headers: empty
  
{"Time":"2025-02-21T21:55:10.995Z","product_id":"AXL-USDT","Price":0.46440000,"last_size":154.47000000,"open_24h":0.48920000,"volume_24h":7583916.23000000,"amount_24h":3755102.20964700,"low_24h":0.46130000,"high_24h":0.52110000}
Partition: 0   Offset: 3190015806   Key: BLUR-USDT   Timestamp: 2025-02-21 21:55:11.096 Headers: empty
  
{"Time":"2025-02-21T21:55:11.023Z","product_id":"BLUR-USDT","Price":0.13910000,"last_size":2458.00000000,"open_24h":0.14160000,"volume_24h":46308904.10000000,"amount_24h":6897081.35992000,"low_24h":0.13810000,"high_24h":0.15620000}
Partition: 0   Offset: 3190015807   Key: ANKR-USDT   Timestamp: 2025-02-21 21:55:11.098 Headers: empty
  
{"Time":"2025-02-21T21:55:11.071Z","product_id":"ANKR-USDT","Price":0.02293000,"last_size":871.90000000,"open_24h":0.02398000,"volume_24h":97089884.20000000,"amount_24h":2311715.34524400,"low_24h":0.02257000,"high_24h":0.02471000}
Partition: 0   Offset: 3190015808   Key: LUNA-USDT   Timestamp: 2025-02-21 21:55:11.099 Headers: empty
  
{"Time":"2025-02-21T21:55:10.827Z","product_id":"LUNA-USDT","Price":0.24650000,"last_size":1826.12000000,"open_24h":0.25680000,"volume_24h":18345414.44000000,"amount_24h":4749004.02446900,"low_24h":0.24320000,"high_24h":0.26900000}
Partition: 0   Offset: 3190015809   Key: RVN-USDT   Timestamp: 2025-02-21 21:55:11.101 Headers: empty
  
{"Time":"2025-02-21T21:55:10.799Z","product_id":"RVN-USDT","Price":0.01430000,"last_size":131.40000000,"open_24h":0.01462000,"volume_24h":135375477.50000000,"amount_24h":2011198.37704400,"low_24h":0.01414000,"high_24h":0.01553000}
Partition: 0   Offset: 3190015810   Key: LQTY-USDT   Timestamp: 2025-02-21 21:55:11.104 Headers: empty
  
{"Time":"2025-02-21T21:55:10.426Z","product_id":"LQTY-USDT","Price":0.93000000,"last_size":481.70000000,"open_24h":0.96400000,"volume_24h":5029947.90000000,"amount_24h":4865592.81750000,"low_24h":0.92000000,"high_24h":1.00600000}
Partition: 0   Offset: 3190015811   Key: QI-USDT   Timestamp: 2025-02-21 21:55:11.106 Headers: empty
  
{"Time":"2025-02-21T21:55:11.08Z","product_id":"QI-USDT","Price":0.00933000,"last_size":59057.00000000,"open_24h":0.00982000,"volume_24h":99315394.00000000,"amount_24h":966604.88030000,"low_24h":0.00928000,"high_24h":0.01002000}
Partition: 0   Offset: 3190015812   Key: AXS-USDT   Timestamp: 2025-02-21 21:55:11.107 Headers: empty
  
{"Time":"2025-02-21T21:55:11.067Z","product_id":"AXS-USDT","Price":4.17600000,"last_size":400.00000000,"open_24h":4.37400000,"volume_24h":1635027.76000000,"amount_24h":7294712.66394000,"low_24h":4.14500000,"high_24h":4.61600000}
Partition: 0   Offset: 3190015813   Key: DYM-USDT   Timestamp: 2025-02-21 21:55:11.112 Headers: empty
  
{"Time":"2025-02-21T21:55:10.913Z","product_id":"DYM-USDT","Price":0.45900000,"last_size":1640.50000000,"open_24h":0.49200000,"volume_24h":7641670.10000000,"amount_24h":3765670.61610000,"low_24h":0.45500000,"high_24h":0.51900000}
Partition: 0   Offset: 3190015814   Key: STRK-USDT   Timestamp: 2025-02-21 21:55:11.115 Headers: empty
  
{"Time":"2025-02-21T21:55:11.063Z","product_id":"STRK-USDT","Price":0.22250000,"last_size":494.35000000,"open_24h":0.23250000,"volume_24h":49812126.39000000,"amount_24h":11679246.31463500,"low_24h":0.22000000,"high_24h":0.24700000}
Partition: 0   Offset: 3190015815   Key: BTC-USDT   Timestamp: 2025-02-21 21:55:11.118 Headers: empty
  
{"Time":"2025-02-21T21:55:11.088Z","product_id":"BTC-USDT","Price":95423.50000000,"last_size":0.00150000,"open_24h":98024.00000000,"volume_24h":31504.02210000,"amount_24h":3074536703.05542010,"low_24h":94871.95000000,"high_24h":99475.00000000}
Partition: 0   Offset: 3190015816   Key: SHIB-USDT   Timestamp: 2025-02-21 21:55:11.131 Headers: empty
  
{"Time":"2025-02-21T21:55:11.099Z","product_id":"SHIB-USDT","Price":0.00001496,"last_size":6699000.00,"open_24h":0.00001544,"volume_24h":2098305755551.00,"amount_24h":32486560.63529446,"low_24h":0.00001485,"high_24h":0.00001598}
Partition: 0   Offset: 3190015817   Key: TRX-USDT   Timestamp: 2025-02-21 21:55:11.132 Headers: empty
  
{"Time":"2025-02-21T21:55:11.061Z","product_id":"TRX-USDT","Price":0.23700000,"last_size":59.40000000,"open_24h":0.24600000,"volume_24h":585062288.70000000,"amount_24h":142958505.70279000,"low_24h":0.23550000,"high_24h":0.25060000}
Partition: 0   Offset: 3190015818   Key: JUP-USDT   Timestamp: 2025-02-21 21:55:11.136 Headers: empty
  
{"Time":"2025-02-21T21:55:11.084Z","product_id":"JUP-USDT","Price":0.76390000,"last_size":234.30000000,"open_24h":0.76360000,"volume_24h":79416957.90000000,"amount_24h":63236248.98550000,"low_24h":0.75700000,"high_24h":0.84090000}
Partition: 0   Offset: 3190015819   Key: 1MBABYDOGE-USDT   Timestamp: 2025-02-21 21:55:11.138 Headers: empty
  
{"Time":"2025-02-21T21:55:10.767Z","product_id":"1MBABYDOGE-USDT","Price":0.00159770,"last_size":96178.00,"open_24h":0.00165640,"volume_24h":5292819224.00,"amount_24h":8905358.70140830,"low_24h":0.00158130,"high_24h":0.00176480}
Partition: 0   Offset: 3190015820   Key: NKN-USDT   Timestamp: 2025-02-21 21:55:11.140 Headers: empty
  
{"Time":"2025-02-21T21:55:10.814Z","product_id":"NKN-USDT","Price":0.05780000,"last_size":178.00000000,"open_24h":0.06070000,"volume_24h":13381639.00000000,"amount_24h":812780.75770000,"low_24h":0.05720000,"high_24h":0.06310000}
Partition: 0   Offset: 3190015821   Key: ADA-USDT   Timestamp: 2025-02-21 21:55:11.149 Headers: empty
  
{"Time":"2025-02-21T21:55:11.118Z","product_id":"ADA-USDT","Price":0.75530000,"last_size":521.00000000,"open_24h":0.80200000,"volume_24h":169393314.90000000,"amount_24h":133825377.46021000,"low_24h":0.75010000,"high_24h":0.81870000}
Partition: 0   Offset: 3190015822   Key: SEI-USDT   Timestamp: 2025-02-21 21:55:11.153 Headers: empty
  
{"Time":"2025-02-21T21:55:10.966Z","product_id":"SEI-USDT","Price":0.25190000,"last_size":807.70000000,"open_24h":0.26990000,"volume_24h":283276607.00000000,"amount_24h":75973576.92045000,"low_24h":0.24940000,"high_24h":0.28560000}
Partition: 0   Offset: 3190015823   Key: KAIA-USDT   Timestamp: 2025-02-21 21:55:11.168 Headers: empty
  
{"Time":"2025-02-21T21:55:10.956Z","product_id":"KAIA-USDT","Price":0.12770000,"last_size":7103.50000000,"open_24h":0.13040000,"volume_24h":45863232.30000000,"amount_24h":6153402.44443000,"low_24h":0.12720000,"high_24h":0.14120000}
Partition: 0   Offset: 3190015824   Key: CETUS-USDT   Timestamp: 2025-02-21 21:55:11.168 Headers: empty
  
{"Time":"2025-02-21T21:55:10.977Z","product_id":"CETUS-USDT","Price":0.12390000,"last_size":2482.00000000,"open_24h":0.12950000,"volume_24h":41248981.10000000,"amount_24h":5486182.16742000,"low_24h":0.12260000,"high_24h":0.13960000}
Partition: 0   Offset: 3190015825   Key: BONK-USDT   Timestamp: 2025-02-21 21:55:11.168 Headers: empty
  
{"Time":"2025-02-21T21:55:11.129Z","product_id":"BONK-USDT","Price":0.00001547,"last_size":62643657.00,"open_24h":0.00001587,"volume_24h":1258527543226.00,"amount_24h":20485520.23533702,"low_24h":0.00001531,"high_24h":0.00001696}
Partition: 0   Offset: 3190015826   Key: APT-USDT   Timestamp: 2025-02-21 21:55:11.171 Headers: empty
  
{"Time":"2025-02-21T21:55:11.142Z","product_id":"APT-USDT","Price":6.01000000,"last_size":2957.60000000,"open_24h":6.36000000,"volume_24h":13381821.21000000,"amount_24h":83688777.92480000,"low_24h":5.90000000,"high_24h":6.50000000}
Partition: 0   Offset: 3190015827   Key: CRV-USDT   Timestamp: 2025-02-21 21:55:11.177 Headers: empty
  
{"Time":"2025-02-21T21:55:11.113Z","product_id":"CRV-USDT","Price":0.49250000,"last_size":2124.60000000,"open_24h":0.52120000,"volume_24h":56157297.10000000,"amount_24h":29361167.91084000,"low_24h":0.48650000,"high_24h":0.55000000}
Partition: 0   Offset: 3190015828   Key: DYDX-USDT   Timestamp: 2025-02-21 21:55:11.177 Headers: empty
  
{"Time":"2025-02-21T21:55:11.067Z","product_id":"DYDX-USDT","Price":0.76910000,"last_size":67.00000000,"open_24h":0.79720000,"volume_24h":17073319.62000000,"amount_24h":13881159.08626400,"low_24h":0.76440000,"high_24h":0.85970000}
Partition: 0   Offset: 3190015829   Key: JOE-USDT   Timestamp: 2025-02-21 21:55:11.177 Headers: empty
  
{"Time":"2025-02-21T21:55:10.982Z","product_id":"JOE-USDT","Price":0.23930000,"last_size":3287.95000000,"open_24h":0.24710000,"volume_24h":6157801.28000000,"amount_24h":1560912.16629400,"low_24h":0.23680000,"high_24h":0.26580000}
Partition: 0   Offset: 3190015830   Key: ADX-USDT   Timestamp: 2025-02-21 21:55:11.181 Headers: empty
  
{"Time":"2025-02-21T21:55:11.155Z","product_id":"ADX-USDT","Price":0.13850000,"last_size":123.00000000,"open_24h":0.14370000,"volume_24h":10432049.00000000,"amount_24h":1488012.36350000,"low_24h":0.13740000,"high_24h":0.14740000}
Partition: 0   Offset: 3190015831   Key: FET-USDT   Timestamp: 2025-02-21 21:55:11.182 Headers: empty
  
{"Time":"2025-02-21T21:55:11.156Z","product_id":"FET-USDT","Price":0.74900000,"last_size":2950.60000000,"open_24h":0.76700000,"volume_24h":44084007.60000000,"amount_24h":34524525.37780000,"low_24h":0.74000000,"high_24h":0.82100000}
Partition: 0   Offset: 3190015832   Key: SUI-USDT   Timestamp: 2025-02-21 21:55:11.184 Headers: empty
  
{"Time":"2025-02-21T21:55:11.143Z","product_id":"SUI-USDT","Price":3.25620000,"last_size":367.30000000,"open_24h":3.43170000,"volume_24h":79577428.20000000,"amount_24h":272933748.78161000,"low_24h":3.22130000,"high_24h":3.56990000}
Partition: 0   Offset: 3190015833   Key: RIF-USDT   Timestamp: 2025-02-21 21:55:11.184 Headers: empty
  
{"Time":"2025-02-21T21:55:10.735Z","product_id":"RIF-USDT","Price":0.05320000,"last_size":2707.00000000,"open_24h":0.05600000,"volume_24h":44887006.00000000,"amount_24h":2496894.02640000,"low_24h":0.05300000,"high_24h":0.05750000}
Partition: 0   Offset: 3190015834   Key: FDUSD-USDT   Timestamp: 2025-02-21 21:55:11.188 Headers: empty
  
{"Time":"2025-02-21T21:55:11.145Z","product_id":"FDUSD-USDT","Price":0.99760000,"last_size":1219.00000000,"open_24h":0.99870000,"volume_24h":568078433.00000000,"amount_24h":567190523.53290000,"low_24h":0.99710000,"high_24h":0.99900000}
Partition: 0   Offset: 3190015835   Key: FIO-USDT   Timestamp: 2025-02-21 21:55:11.192 Headers: empty
  
{"Time":"2025-02-21T21:55:11.165Z","product_id":"FIO-USDT","Price":0.02229000,"last_size":1013.00000000,"open_24h":0.02379000,"volume_24h":29078332.00000000,"amount_24h":695574.89012000,"low_24h":0.02212000,"high_24h":0.02506000}
Partition: 0   Offset: 3190015836   Key: KAITO-USDT   Timestamp: 2025-02-21 21:55:11.192 Headers: empty
  
{"Time":"2025-02-21T21:55:11.083Z","product_id":"KAITO-USDT","Price":1.63590000,"last_size":46.70000000,"open_24h":1.65490000,"volume_24h":377265262.10000000,"amount_24h":642315123.48942000,"low_24h":1.26280000,"high_24h":2.12000000}
Partition: 0   Offset: 3190015837   Key: SKL-USDT   Timestamp: 2025-02-21 21:55:11.200 Headers: empty
  
{"Time":"2025-02-21T21:55:11.128Z","product_id":"SKL-USDT","Price":0.03481000,"last_size":2738.00000000,"open_24h":0.03570000,"volume_24h":103987268.00000000,"amount_24h":3806012.93640000,"low_24h":0.03461000,"high_24h":0.03819000}
Partition: 0   Offset: 3190015838   Key: KSM-USDT   Timestamp: 2025-02-21 21:55:11.205 Headers: empty
  
{"Time":"2025-02-21T21:55:10.983Z","product_id":"KSM-USDT","Price":19.52000000,"last_size":0.50200000,"open_24h":20.00000000,"volume_24h":100605.58400000,"amount_24h":2052088.33689000,"low_24h":19.34000000,"high_24h":21.34000000}
Partition: 0   Offset: 3190015839   Key: XRP-USDT   Timestamp: 2025-02-21 21:55:11.208 Headers: empty
  
{"Time":"2025-02-21T21:55:11.169Z","product_id":"XRP-USDT","Price":2.53760000,"last_size":4970.00000000,"open_24h":2.67510000,"volume_24h":243994435.00000000,"amount_24h":640839325.87060000,"low_24h":2.50760000,"high_24h":2.71600000}
Partition: 0   Offset: 3190015840   Key: ONG-USDT   Timestamp: 2025-02-21 21:55:11.208 Headers: empty
  
{"Time":"2025-02-21T21:55:11.124Z","product_id":"ONG-USDT","Price":0.25820000,"last_size":111.00000000,"open_24h":0.26640000,"volume_24h":1726503.00000000,"amount_24h":463202.60810000,"low_24h":0.25590000,"high_24h":0.27630000}
Partition: 0   Offset: 3190015841   Key: USDC-USDT   Timestamp: 2025-02-21 21:55:11.215 Headers: empty
  
{"Time":"2025-02-21T21:55:11.186Z","product_id":"USDC-USDT","Price":1.00070000,"last_size":1490.00000000,"open_24h":0.99960000,"volume_24h":1411305624.00000000,"amount_24h":1411101862.21550000,"low_24h":0.99950000,"high_24h":1.00080000}
Partition: 0   Offset: 3190015842   Key: SNX-USDT   Timestamp: 2025-02-21 21:55:11.215 Headers: empty
  
{"Time":"2025-02-21T21:55:10.85Z","product_id":"SNX-USDT","Price":0.95200000,"last_size":1108.80000000,"open_24h":0.99400000,"volume_24h":7710811.70000000,"amount_24h":7814445.61230000,"low_24h":0.94200000,"high_24h":1.07500000}
Partition: 0   Offset: 3190015843   Key: BAR-USDT   Timestamp: 2025-02-21 21:55:11.215 Headers: empty
  
{"Time":"2025-02-21T21:55:11.189Z","product_id":"BAR-USDT","Price":1.79700000,"last_size":3.37000000,"open_24h":1.73100000,"volume_24h":916634.20000000,"amount_24h":1617231.34237000,"low_24h":1.70900000,"high_24h":1.84500000}
Partition: 0   Offset: 3190015844   Key: ETH-USDT   Timestamp: 2025-02-21 21:55:11.228 Headers: empty
  
{"Time":"2025-02-21T21:55:11.201Z","product_id":"ETH-USDT","Price":2639.28000000,"last_size":0.01020000,"open_24h":2725.62000000,"volume_24h":859784.10910000,"amount_24h":2349320748.72938600,"low_24h":2616.72000000,"high_24h":2845.32000000}
Partition: 0   Offset: 3190015845   Key: CITY-USDT   Timestamp: 2025-02-21 21:55:11.232 Headers: empty
  
{"Time":"2025-02-21T21:55:11.206Z","product_id":"CITY-USDT","Price":1.26500000,"last_size":8.36000000,"open_24h":1.28700000,"volume_24h":530194.71000000,"amount_24h":682896.96574000,"low_24h":1.25000000,"high_24h":1.30900000}
Partition: 0   Offset: 3190015846   Key: ANIME-USDT   Timestamp: 2025-02-21 21:55:11.233 Headers: empty
  
{"Time":"2025-02-21T21:55:10.933Z","product_id":"ANIME-USDT","Price":0.02370000,"last_size":136310.20000000,"open_24h":0.02440000,"volume_24h":302576644.50000000,"amount_24h":7462843.52929000,"low_24h":0.02350000,"high_24h":0.02560000}
Partition: 0   Offset: 3190015847   Key: QNT-USDT   Timestamp: 2025-02-21 21:55:11.237 Headers: empty
  
{"Time":"2025-02-21T21:55:10.214Z","product_id":"QNT-USDT","Price":93.40000000,"last_size":10.17400000,"open_24h":98.50000000,"volume_24h":32287.02600000,"amount_24h":3139923.62040000,"low_24h":91.80000000,"high_24h":100.30000000}
Partition: 0   Offset: 3190015848   Key: ATA-USDT   Timestamp: 2025-02-21 21:55:11.242 Headers: empty
  
{"Time":"2025-02-21T21:55:11.215Z","product_id":"ATA-USDT","Price":0.06550000,"last_size":5300.00000000,"open_24h":0.06750000,"volume_24h":19674320.00000000,"amount_24h":1359989.67800000,"low_24h":0.06490000,"high_24h":0.07290000}
Partition: 0   Offset: 3190015849   Key: PSG-USDT   Timestamp: 2025-02-21 21:55:11.243 Headers: empty
  
{"Time":"2025-02-21T21:55:11.216Z","product_id":"PSG-USDT","Price":2.45600000,"last_size":4.17000000,"open_24h":2.43200000,"volume_24h":481474.96000000,"amount_24h":1183321.49319000,"low_24h":2.40900000,"high_24h":2.49900000}
Partition: 0   Offset: 3190015850   Key: IOTX-USDT   Timestamp: 2025-02-21 21:55:11.247 Headers: empty
  
{"Time":"2025-02-21T21:55:10.767Z","product_id":"IOTX-USDT","Price":0.01892000,"last_size":17079.00000000,"open_24h":0.01922000,"volume_24h":114433991.00000000,"amount_24h":2269502.38947000,"low_24h":0.01880000,"high_24h":0.02075000}
Partition: 0   Offset: 3190015851   Key: BCH-USDT   Timestamp: 2025-02-21 21:55:11.248 Headers: empty
  
{"Time":"2025-02-21T21:55:11.14Z","product_id":"BCH-USDT","Price":312.20000000,"last_size":0.14000000,"open_24h":323.30000000,"volume_24h":27498.75200000,"amount_24h":8932362.44310000,"low_24h":309.80000000,"high_24h":334.10000000}
Partition: 0   Offset: 3190015852   Key: EURI-USDT   Timestamp: 2025-02-21 21:55:11.260 Headers: empty
  
{"Time":"2025-02-21T21:55:11.234Z","product_id":"EURI-USDT","Price":1.04630000,"last_size":382.20000000,"open_24h":1.05040000,"volume_24h":2103658.60000000,"amount_24h":2203551.80748000,"low_24h":1.04530000,"high_24h":1.05080000}
Partition: 0   Offset: 3190015853   Key: SCR-USDT   Timestamp: 2025-02-21 21:55:11.261 Headers: empty
  
{"Time":"2025-02-21T21:55:10.9Z","product_id":"SCR-USDT","Price":0.62200000,"last_size":89.40000000,"open_24h":0.62100000,"volume_24h":7519657.80000000,"amount_24h":4797061.75820000,"low_24h":0.60900000,"high_24h":0.67000000}