Kafdrop: Topic: coinbasedata-ticker: Messages

Partition: 0 Offset: 2678981 Key: ICP-USDT Timestamp: 2025-02-14 05:48:34.181 Headers: empty

{"Time":"2025-02-14T05:48:34.1815603+00:00","product_id":"ICP-USDT","Price":7.19,"last_size":0.0,"open_24h":7.2660000000000000541665646732,"volume_24h":11850.2806,"amount_24h":0.0,"low_24h":7.013,"high_24h":7.288}

Partition: 0 Offset: 2678982 Key: NEAR-USDT Timestamp: 2025-02-14 05:48:34.417 Headers: empty

{"Time":"2025-02-14T05:48:34.4173498+00:00","product_id":"NEAR-USDT","Price":3.401,"last_size":0.0,"open_24h":3.3629999999999999586670391061,"volume_24h":69980.278,"amount_24h":0.0,"low_24h":3.26,"high_24h":3.466}

Partition: 0 Offset: 2678983 Key: LRC-USDT Timestamp: 2025-02-14 05:48:34.457 Headers: empty

{"Time":"2025-02-14T05:48:34.4575535+00:00","product_id":"LRC-USDT","Price":0.1338,"last_size":0.0,"open_24h":0.1300000000000000038863976084,"volume_24h":75095.1,"amount_24h":0.0,"low_24h":0.1268,"high_24h":0.1351}

Partition: 0 Offset: 2678984 Key: DOT-USDT Timestamp: 2025-02-14 05:48:34.480 Headers: empty

{"Time":"2025-02-14T05:48:34.4803331+00:00","product_id":"DOT-USDT","Price":5.21,"last_size":0.0,"open_24h":5.1699999999999998620671785029,"volume_24h":34085.65,"amount_24h":0.0,"low_24h":5.07,"high_24h":5.24}

Partition: 0 Offset: 2678985 Key: JASMY-USDT Timestamp: 2025-02-14 05:48:34.928 Headers: empty

{"Time":"2025-02-14T05:48:34.9280539+00:00","product_id":"JASMY-USDT","Price":0.02223,"last_size":0.0,"open_24h":0.0223000000000000000401259559,"volume_24h":3158548.0,"amount_24h":0.0,"low_24h":0.02169,"high_24h":0.02259}

Partition: 0 Offset: 2678986 Key: AXS-USDT Timestamp: 2025-02-14 05:48:35.018 Headers: empty

{"Time":"2025-02-14T05:48:35.0188907+00:00","product_id":"AXS-USDT","Price":4.382,"last_size":0.0,"open_24h":4.4199999999999999858785942492,"volume_24h":2723.136,"amount_24h":0.0,"low_24h":4.28,"high_24h":4.439}

Partition: 0 Offset: 2678987 Key: XLM-USDT Timestamp: 2025-02-14 05:48:35.482 Headers: empty

{"Time":"2025-02-14T05:48:35.4820344+00:00","product_id":"XLM-USDT","Price":0.3387,"last_size":0.0,"open_24h":0.3291000000000000038477590788,"volume_24h":1199002.7,"amount_24h":0.0,"low_24h":0.3227,"high_24h":0.3421}

Partition: 0 Offset: 2678988 Key: MINA-USDT Timestamp: 2025-02-14 05:48:35.482 Headers: empty

{"Time":"2025-02-14T05:48:35.4823531+00:00","product_id":"MINA-USDT","Price":0.36,"last_size":0.0,"open_24h":0.3589999999999999863380555556,"volume_24h":17503.895,"amount_24h":0.0,"low_24h":0.35,"high_24h":0.363}

Partition: 0 Offset: 2678989 Key: QNT-USDT Timestamp: 2025-02-14 05:48:36.161 Headers: empty

{"Time":"2025-02-14T05:48:36.1618002+00:00","product_id":"QNT-USDT","Price":92.5,"last_size":0.0,"open_24h":94.95999999999999898983091892,"volume_24h":37.6833,"amount_24h":0.0,"low_24h":90.81,"high_24h":95.33}

Partition: 0 Offset: 2678990 Key: LINK-USDT Timestamp: 2025-02-14 05:48:36.421 Headers: empty

{"Time":"2025-02-14T05:48:36.4211098+00:00","product_id":"LINK-USDT","Price":18.66,"last_size":0.0,"open_24h":18.880000000000000841809217578,"volume_24h":9245.346,"amount_24h":0.0,"low_24h":18.2,"high_24h":18.99}

Partition: 0 Offset: 2678991 Key: ATOM-USDT Timestamp: 2025-02-14 05:48:36.459 Headers: empty

{"Time":"2025-02-14T05:48:36.4593936+00:00","product_id":"ATOM-USDT","Price":4.969,"last_size":0.0,"open_24h":4.9889999999999999549192795331,"volume_24h":32510.672,"amount_24h":0.0,"low_24h":4.931,"high_24h":5.077}

Partition: 0 Offset: 2678992 Key: XRP-USDT Timestamp: 2025-02-14 05:48:36.494 Headers: empty

{"Time":"2025-02-14T05:48:36.4945745+00:00","product_id":"XRP-USDT","Price":2.5576,"last_size":0.0,"open_24h":2.4707000000000000611878862997,"volume_24h":2163544.239111,"amount_24h":0.0,"low_24h":2.4155,"high_24h":2.606}

Partition: 0 Offset: 2678993 Key: SAND-USDT Timestamp: 2025-02-14 05:48:36.515 Headers: empty

{"Time":"2025-02-14T05:48:36.5156393+00:00","product_id":"SAND-USDT","Price":0.3966,"last_size":0.0,"open_24h":0.3994000000000000037261220373,"volume_24h":251634.23,"amount_24h":0.0,"low_24h":0.386,"high_24h":0.4032}

Partition: 0 Offset: 2678994 Key: BTC-USDT Timestamp: 2025-02-14 05:48:36.663 Headers: empty

{"Time":"2025-02-14T05:48:36.6630534+00:00","product_id":"BTC-USDT","Price":96570.36,"last_size":0.0,"open_24h":96790.18000000000478621997539,"volume_24h":250.00209768,"amount_24h":0.0,"low_24h":95262.8,"high_24h":97240.09}

Partition: 0 Offset: 2678995 Key: RNDR-USDT Timestamp: 2025-02-14 05:48:36.761 Headers: empty

{"Time":"2025-02-14T05:48:36.7619259+00:00","product_id":"RNDR-USDT","Price":4.5784,"last_size":0.0,"open_24h":4.5803000000000000471195461297,"volume_24h":156369.06,"amount_24h":0.0,"low_24h":4.3612,"high_24h":4.6395}

Partition: 0 Offset: 2678996 Key: ETH-USDT Timestamp: 2025-02-14 05:48:36.933 Headers: empty

{"Time":"2025-02-14T05:48:36.9334058+00:00","product_id":"ETH-USDT","Price":2689.86,"last_size":0.0,"open_24h":2724.5499999999999419002520577,"volume_24h":7067.49577889,"amount_24h":0.0,"low_24h":2613.82,"high_24h":2724.86}

Partition: 0 Offset: 2678997 Key: STX-USDT Timestamp: 2025-02-14 05:48:36.934 Headers: empty

{"Time":"2025-02-14T05:48:36.9342859+00:00","product_id":"STX-USDT","Price":0.9775,"last_size":0.0,"open_24h":0.9755999999999999532111222506,"volume_24h":167282.54,"amount_24h":0.0,"low_24h":0.9329,"high_24h":0.9823}

Partition: 0 Offset: 2678998 Key: ROSE-USDT Timestamp: 2025-02-14 05:48:37.247 Headers: empty

{"Time":"2025-02-14T05:48:37.2470174+00:00","product_id":"ROSE-USDT","Price":0.0438,"last_size":0.0,"open_24h":0.045199999999999998679086758,"volume_24h":453172.7,"amount_24h":0.0,"low_24h":0.043,"high_24h":0.0452}

Partition: 0 Offset: 2678999 Key: MASK-USDT Timestamp: 2025-02-14 05:48:37.396 Headers: empty

{"Time":"2025-02-14T05:48:37.3962712+00:00","product_id":"MASK-USDT","Price":2.27,"last_size":0.0,"open_24h":2.2799999999999999959823788546,"volume_24h":741.25,"amount_24h":0.0,"low_24h":2.25,"high_24h":2.3}

Partition: 0 Offset: 2679000 Key: MATIC-USDT Timestamp: 2025-02-14 05:48:37.822 Headers: empty

{"Time":"2025-02-14T05:48:37.8224074+00:00","product_id":"MATIC-USDT","Price":0.317,"last_size":0.0,"open_24h":0.3219999999999999979684542587,"volume_24h":60733.71,"amount_24h":0.0,"low_24h":0.311,"high_24h":0.323}

Partition: 0 Offset: 2679001 Key: ENS-USDT Timestamp: 2025-02-14 05:48:37.967 Headers: empty

{"Time":"2025-02-14T05:48:37.9675227+00:00","product_id":"ENS-USDT","Price":26.89,"last_size":0.0,"open_24h":27.459999999999999262695425809,"volume_24h":115.36,"amount_24h":0.0,"low_24h":26.48,"high_24h":27.46}

Partition: 0 Offset: 2679002 Key: AVAX-USDT Timestamp: 2025-02-14 05:48:38.420 Headers: empty

{"Time":"2025-02-14T05:48:38.4207855+00:00","product_id":"AVAX-USDT","Price":25.59,"last_size":0.0,"open_24h":25.809999999999999410979288785,"volume_24h":6165.143,"amount_24h":0.0,"low_24h":25.11,"high_24h":26.02}

Partition: 0 Offset: 2679003 Key: HBAR-USDT Timestamp: 2025-02-14 05:48:38.705 Headers: empty

{"Time":"2025-02-14T05:48:38.7052871+00:00","product_id":"HBAR-USDT","Price":0.22481,"last_size":0.0,"open_24h":0.2318099999999999986904554958,"volume_24h":16962571.2,"amount_24h":0.0,"low_24h":0.21836,"high_24h":0.23189}

Partition: 0 Offset: 2679004 Key: ADA-USDT Timestamp: 2025-02-14 05:48:38.992 Headers: empty

{"Time":"2025-02-14T05:48:38.9920973+00:00","product_id":"ADA-USDT","Price":0.7992,"last_size":0.0,"open_24h":0.7809000000000000138357657658,"volume_24h":3247320.04,"amount_24h":0.0,"low_24h":0.7702,"high_24h":0.8306}

Partition: 0 Offset: 2679005 Key: ICP-USDT Timestamp: 2025-02-14 05:48:39.432 Headers: empty

{"Time":"2025-02-14T05:48:39.4321961+00:00","product_id":"ICP-USDT","Price":7.19,"last_size":0.0,"open_24h":7.2660000000000000541665646732,"volume_24h":11850.2806,"amount_24h":0.0,"low_24h":7.013,"high_24h":7.288}

Partition: 0 Offset: 2679006 Key: NEAR-USDT Timestamp: 2025-02-14 05:48:39.688 Headers: empty

{"Time":"2025-02-14T05:48:39.6883818+00:00","product_id":"NEAR-USDT","Price":3.401,"last_size":0.0,"open_24h":3.3629999999999999586670391061,"volume_24h":69980.278,"amount_24h":0.0,"low_24h":3.26,"high_24h":3.466}

Partition: 0 Offset: 2679007 Key: DOT-USDT Timestamp: 2025-02-14 05:48:39.735 Headers: empty

{"Time":"2025-02-14T05:48:39.7354534+00:00","product_id":"DOT-USDT","Price":5.21,"last_size":0.0,"open_24h":5.1699999999999998620671785029,"volume_24h":34085.65,"amount_24h":0.0,"low_24h":5.07,"high_24h":5.24}

Partition: 0 Offset: 2679008 Key: FLOW-USDT Timestamp: 2025-02-14 05:48:40.556 Headers: empty

{"Time":"2025-02-14T05:48:40.5569085+00:00","product_id":"FLOW-USDT","Price":0.525,"last_size":0.0,"open_24h":0.5220000000000000047725714286,"volume_24h":3088.851,"amount_24h":0.0,"low_24h":0.513,"high_24h":0.532}

Partition: 0 Offset: 2679009 Key: FET-USDT Timestamp: 2025-02-14 05:48:40.579 Headers: empty

{"Time":"2025-02-14T05:48:40.579888+00:00","product_id":"FET-USDT","Price":0.7814,"last_size":0.0,"open_24h":0.7968999999999999991025441515,"volume_24h":1738246.3,"amount_24h":0.0,"low_24h":0.7622,"high_24h":0.7976}

Partition: 0 Offset: 2679010 Key: JASMY-USDT Timestamp: 2025-02-14 05:48:40.684 Headers: empty

{"Time":"2025-02-14T05:48:40.6848144+00:00","product_id":"JASMY-USDT","Price":0.02223,"last_size":0.0,"open_24h":0.0223000000000000000401259559,"volume_24h":3158548.0,"amount_24h":0.0,"low_24h":0.02169,"high_24h":0.02259}

Partition: 0 Offset: 2679011 Key: MINA-USDT Timestamp: 2025-02-14 05:48:40.730 Headers: empty

{"Time":"2025-02-14T05:48:40.7302737+00:00","product_id":"MINA-USDT","Price":0.36,"last_size":0.0,"open_24h":0.3589999999999999863380555556,"volume_24h":17503.895,"amount_24h":0.0,"low_24h":0.35,"high_24h":0.363}

Partition: 0 Offset: 2679012 Key: XLM-USDT Timestamp: 2025-02-14 05:48:40.740 Headers: empty

{"Time":"2025-02-14T05:48:40.7404421+00:00","product_id":"XLM-USDT","Price":0.3387,"last_size":0.0,"open_24h":0.3291000000000000038477590788,"volume_24h":1199002.7,"amount_24h":0.0,"low_24h":0.3227,"high_24h":0.3421}

Partition: 0 Offset: 2679013 Key: LRC-USDT Timestamp: 2025-02-14 05:48:41.199 Headers: empty

{"Time":"2025-02-14T05:48:41.1991068+00:00","product_id":"LRC-USDT","Price":0.1338,"last_size":0.0,"open_24h":0.1300000000000000038863976084,"volume_24h":75095.1,"amount_24h":0.0,"low_24h":0.1268,"high_24h":0.1351}

Partition: 0 Offset: 2679014 Key: QNT-USDT Timestamp: 2025-02-14 05:48:41.420 Headers: empty

{"Time":"2025-02-14T05:48:41.4205139+00:00","product_id":"QNT-USDT","Price":92.5,"last_size":0.0,"open_24h":94.95999999999999898983091892,"volume_24h":37.6833,"amount_24h":0.0,"low_24h":90.81,"high_24h":95.33}

Partition: 0 Offset: 2679015 Key: LINK-USDT Timestamp: 2025-02-14 05:48:41.667 Headers: empty

{"Time":"2025-02-14T05:48:41.6678472+00:00","product_id":"LINK-USDT","Price":18.66,"last_size":0.0,"open_24h":18.880000000000000841809217578,"volume_24h":9245.346,"amount_24h":0.0,"low_24h":18.2,"high_24h":18.99}

Partition: 0 Offset: 2679016 Key: BTC-USDT Timestamp: 2025-02-14 05:48:41.668 Headers: empty

{"Time":"2025-02-14T05:48:41.6680663+00:00","product_id":"BTC-USDT","Price":96570.36,"last_size":0.0,"open_24h":96790.18000000000478621997539,"volume_24h":250.03843784,"amount_24h":0.0,"low_24h":95262.8,"high_24h":97240.09}

Partition: 0 Offset: 2679017 Key: CRO-USDT Timestamp: 2025-02-14 05:48:41.734 Headers: empty

{"Time":"2025-02-14T05:48:41.7344202+00:00","product_id":"CRO-USDT","Price":0.0908,"last_size":0.0,"open_24h":0.0929999999999999977466960352,"volume_24h":65478.9,"amount_24h":0.0,"low_24h":0.0901,"high_24h":0.0932}

Partition: 0 Offset: 2679018 Key: SAND-USDT Timestamp: 2025-02-14 05:48:41.769 Headers: empty

{"Time":"2025-02-14T05:48:41.7690766+00:00","product_id":"SAND-USDT","Price":0.3966,"last_size":0.0,"open_24h":0.3994000000000000037261220373,"volume_24h":251728.74,"amount_24h":0.0,"low_24h":0.386,"high_24h":0.4032}

Partition: 0 Offset: 2679019 Key: ATOM-USDT Timestamp: 2025-02-14 05:48:41.940 Headers: empty

{"Time":"2025-02-14T05:48:41.9404705+00:00","product_id":"ATOM-USDT","Price":4.969,"last_size":0.0,"open_24h":4.9889999999999999549192795331,"volume_24h":32510.672,"amount_24h":0.0,"low_24h":4.931,"high_24h":5.077}

Partition: 0 Offset: 2679020 Key: CHZ-USDT Timestamp: 2025-02-14 05:48:42.170 Headers: empty

{"Time":"2025-02-14T05:48:42.1709023+00:00","product_id":"CHZ-USDT","Price":0.0611,"last_size":0.0,"open_24h":0.0622000000000000016491653028,"volume_24h":51904.6,"amount_24h":0.0,"low_24h":0.0601,"high_24h":0.0622}

Partition: 0 Offset: 2679021 Key: ETH-USDT Timestamp: 2025-02-14 05:48:42.181 Headers: empty

{"Time":"2025-02-14T05:48:42.1811817+00:00","product_id":"ETH-USDT","Price":2690.34,"last_size":0.0,"open_24h":2724.5499999999999015133821376,"volume_24h":7067.57748089,"amount_24h":0.0,"low_24h":2613.82,"high_24h":2724.86}

Partition: 0 Offset: 2679022 Key: ROSE-USDT Timestamp: 2025-02-14 05:48:42.976 Headers: empty

{"Time":"2025-02-14T05:48:42.9765567+00:00","product_id":"ROSE-USDT","Price":0.0438,"last_size":0.0,"open_24h":0.045199999999999998679086758,"volume_24h":453172.7,"amount_24h":0.0,"low_24h":0.043,"high_24h":0.0452}

Partition: 0 Offset: 2679023 Key: MATIC-USDT Timestamp: 2025-02-14 05:48:43.075 Headers: empty

{"Time":"2025-02-14T05:48:43.0752+00:00","product_id":"MATIC-USDT","Price":0.317,"last_size":0.0,"open_24h":0.3219999999999999979684542587,"volume_24h":60733.71,"amount_24h":0.0,"low_24h":0.311,"high_24h":0.323}

Partition: 0 Offset: 2679024 Key: GMT-USDT Timestamp: 2025-02-14 05:48:43.228 Headers: empty

{"Time":"2025-02-14T05:48:43.2289346+00:00","product_id":"GMT-USDT","Price":0.0718,"last_size":0.0,"open_24h":0.0715999999999999982050139276,"volume_24h":40400.72,"amount_24h":0.0,"low_24h":0.0685,"high_24h":0.0719}

Partition: 0 Offset: 2679025 Key: STX-USDT Timestamp: 2025-02-14 05:48:43.411 Headers: empty

{"Time":"2025-02-14T05:48:43.4118946+00:00","product_id":"STX-USDT","Price":0.9775,"last_size":0.0,"open_24h":0.9755999999999999532111222506,"volume_24h":167282.54,"amount_24h":0.0,"low_24h":0.9329,"high_24h":0.9823}

Partition: 0 Offset: 2679026 Key: AVAX-USDT Timestamp: 2025-02-14 05:48:43.672 Headers: empty

{"Time":"2025-02-14T05:48:43.6726287+00:00","product_id":"AVAX-USDT","Price":25.59,"last_size":0.0,"open_24h":25.809999999999999410979288785,"volume_24h":6168.523,"amount_24h":0.0,"low_24h":25.11,"high_24h":26.02}

Partition: 0 Offset: 2679027 Key: HBAR-USDT Timestamp: 2025-02-14 05:48:43.707 Headers: empty

{"Time":"2025-02-14T05:48:43.7078935+00:00","product_id":"HBAR-USDT","Price":0.22485,"last_size":0.0,"open_24h":0.231809999999999995966908072,"volume_24h":16962571.2,"amount_24h":0.0,"low_24h":0.21836,"high_24h":0.23189}

Partition: 0 Offset: 2679028 Key: RNDR-USDT Timestamp: 2025-02-14 05:48:43.715 Headers: empty

{"Time":"2025-02-14T05:48:43.7155522+00:00","product_id":"RNDR-USDT","Price":4.5784,"last_size":0.0,"open_24h":4.5803000000000000471195461297,"volume_24h":156369.06,"amount_24h":0.0,"low_24h":4.3612,"high_24h":4.6395}

Partition: 0 Offset: 2679029 Key: XRP-USDT Timestamp: 2025-02-14 05:48:43.731 Headers: empty

{"Time":"2025-02-14T05:48:43.7318769+00:00","product_id":"XRP-USDT","Price":2.5576,"last_size":0.0,"open_24h":2.4707000000000000611878862997,"volume_24h":2163544.239111,"amount_24h":0.0,"low_24h":2.4155,"high_24h":2.606}

Partition: 0 Offset: 2679030 Key: ADA-USDT Timestamp: 2025-02-14 05:48:43.983 Headers: empty

{"Time":"2025-02-14T05:48:43.9836758+00:00","product_id":"ADA-USDT","Price":0.7998,"last_size":0.0,"open_24h":0.7808999999999999817809527382,"volume_24h":3247320.04,"amount_24h":0.0,"low_24h":0.7702,"high_24h":0.8306}

Partition: 0 Offset: 2679031 Key: MASK-USDT Timestamp: 2025-02-14 05:48:44.646 Headers: empty

{"Time":"2025-02-14T05:48:44.6460265+00:00","product_id":"MASK-USDT","Price":2.27,"last_size":0.0,"open_24h":2.2799999999999999959823788546,"volume_24h":741.25,"amount_24h":0.0,"low_24h":2.25,"high_24h":2.3}

Partition: 0 Offset: 2679032 Key: DOGE-USDT Timestamp: 2025-02-14 05:48:44.660 Headers: empty

{"Time":"2025-02-14T05:48:44.6606035+00:00","product_id":"DOGE-USDT","Price":0.261,"last_size":0.0,"open_24h":0.2623000000000000002713448276,"volume_24h":9032080.4,"amount_24h":0.0,"low_24h":0.2513,"high_24h":0.2652}

Partition: 0 Offset: 2679033 Key: ENS-USDT Timestamp: 2025-02-14 05:48:45.231 Headers: empty

{"Time":"2025-02-14T05:48:45.2312658+00:00","product_id":"ENS-USDT","Price":26.81,"last_size":0.0,"open_24h":27.460000000000000094230511003,"volume_24h":115.36,"amount_24h":0.0,"low_24h":26.48,"high_24h":27.46}

Partition: 0 Offset: 2679034 Key: FET-USDT Timestamp: 2025-02-14 05:48:45.573 Headers: empty

{"Time":"2025-02-14T05:48:45.5739919+00:00","product_id":"FET-USDT","Price":0.7814,"last_size":0.0,"open_24h":0.7968999999999999991025441515,"volume_24h":1738449.7,"amount_24h":0.0,"low_24h":0.7622,"high_24h":0.7976}

Partition: 0 Offset: 2679035 Key: DOT-USDT Timestamp: 2025-02-14 05:48:45.715 Headers: empty

{"Time":"2025-02-14T05:48:45.7153034+00:00","product_id":"DOT-USDT","Price":5.21,"last_size":0.0,"open_24h":5.1699999999999998620671785029,"volume_24h":34085.65,"amount_24h":0.0,"low_24h":5.07,"high_24h":5.24}

Partition: 0 Offset: 2679036 Key: JASMY-USDT Timestamp: 2025-02-14 05:48:46.180 Headers: empty

{"Time":"2025-02-14T05:48:46.1807016+00:00","product_id":"JASMY-USDT","Price":0.02223,"last_size":0.0,"open_24h":0.0223000000000000000401259559,"volume_24h":3158548.0,"amount_24h":0.0,"low_24h":0.02169,"high_24h":0.02259}

Partition: 0 Offset: 2679037 Key: ICP-USDT Timestamp: 2025-02-14 05:48:46.181 Headers: empty

{"Time":"2025-02-14T05:48:46.1813398+00:00","product_id":"ICP-USDT","Price":7.19,"last_size":0.0,"open_24h":7.2660000000000000541665646732,"volume_24h":11850.2806,"amount_24h":0.0,"low_24h":7.013,"high_24h":7.288}

Partition: 0 Offset: 2679038 Key: NEAR-USDT Timestamp: 2025-02-14 05:48:46.187 Headers: empty

{"Time":"2025-02-14T05:48:46.1876896+00:00","product_id":"NEAR-USDT","Price":3.401,"last_size":0.0,"open_24h":3.3629999999999999586670391061,"volume_24h":69980.278,"amount_24h":0.0,"low_24h":3.26,"high_24h":3.466}

Partition: 0 Offset: 2679039 Key: XLM-USDT Timestamp: 2025-02-14 05:48:46.726 Headers: empty

{"Time":"2025-02-14T05:48:46.726667+00:00","product_id":"XLM-USDT","Price":0.3387,"last_size":0.0,"open_24h":0.3291000000000000038477590788,"volume_24h":1199002.7,"amount_24h":0.0,"low_24h":0.3227,"high_24h":0.3421}

Partition: 0 Offset: 2679040 Key: OP-USDT Timestamp: 2025-02-14 05:48:46.737 Headers: empty

{"Time":"2025-02-14T05:48:46.7371378+00:00","product_id":"OP-USDT","Price":1.13,"last_size":0.0,"open_24h":1.1309999999999999983985840708,"volume_24h":88373.86,"amount_24h":0.0,"low_24h":1.088,"high_24h":1.143}

Partition: 0 Offset: 2679041 Key: APE-USDT Timestamp: 2025-02-14 05:48:46.742 Headers: empty

{"Time":"2025-02-14T05:48:46.7420932+00:00","product_id":"APE-USDT","Price":0.734,"last_size":0.0,"open_24h":0.753000000000000003590599455,"volume_24h":243881.96,"amount_24h":0.0,"low_24h":0.72,"high_24h":0.764}

Partition: 0 Offset: 2679042 Key: AXS-USDT Timestamp: 2025-02-14 05:48:47.264 Headers: empty

{"Time":"2025-02-14T05:48:47.2646494+00:00","product_id":"AXS-USDT","Price":4.382,"last_size":0.0,"open_24h":4.4199999999999999858785942492,"volume_24h":2723.136,"amount_24h":0.0,"low_24h":4.28,"high_24h":4.439}

Partition: 0 Offset: 2679043 Key: QNT-USDT Timestamp: 2025-02-14 05:48:47.410 Headers: empty

{"Time":"2025-02-14T05:48:47.4109779+00:00","product_id":"QNT-USDT","Price":92.5,"last_size":0.0,"open_24h":94.95999999999999898983091892,"volume_24h":37.6833,"amount_24h":0.0,"low_24h":90.81,"high_24h":95.33}

Partition: 0 Offset: 2679044 Key: ATOM-USDT Timestamp: 2025-02-14 05:48:47.437 Headers: empty

{"Time":"2025-02-14T05:48:47.437833+00:00","product_id":"ATOM-USDT","Price":4.969,"last_size":0.0,"open_24h":4.9889999999999999549192795331,"volume_24h":32510.672,"amount_24h":0.0,"low_24h":4.931,"high_24h":5.077}

Partition: 0 Offset: 2679045 Key: SHIB-USDT Timestamp: 2025-02-14 05:48:47.753 Headers: empty

{"Time":"2025-02-14T05:48:47.7532844+00:00","product_id":"SHIB-USDT","Price":0.0000163,"last_size":0.0,"open_24h":0.0000168000000000000006596319,"volume_24h":16525295826.0,"amount_24h":0.0,"low_24h":0.000016,"high_24h":0.0000168}

Partition: 0 Offset: 2679046 Key: SOL-USDT Timestamp: 2025-02-14 05:48:47.760 Headers: empty

{"Time":"2025-02-14T05:48:47.7604898+00:00","product_id":"SOL-USDT","Price":194.95,"last_size":0.0,"open_24h":195.90999999999999536026432419,"volume_24h":12942.128,"amount_24h":0.0,"low_24h":188.97,"high_24h":197.35}

Partition: 0 Offset: 2679047 Key: FLOW-USDT Timestamp: 2025-02-14 05:48:47.970 Headers: empty

{"Time":"2025-02-14T05:48:47.9702009+00:00","product_id":"FLOW-USDT","Price":0.525,"last_size":0.0,"open_24h":0.5220000000000000047725714286,"volume_24h":3088.851,"amount_24h":0.0,"low_24h":0.513,"high_24h":0.532}

Partition: 0 Offset: 2679048 Key: ROSE-USDT Timestamp: 2025-02-14 05:48:48.226 Headers: empty

{"Time":"2025-02-14T05:48:48.2267376+00:00","product_id":"ROSE-USDT","Price":0.0438,"last_size":0.0,"open_24h":0.045199999999999998679086758,"volume_24h":453172.7,"amount_24h":0.0,"low_24h":0.043,"high_24h":0.0452}

Partition: 0 Offset: 2679049 Key: APT-USDT Timestamp: 2025-02-14 05:48:48.251 Headers: empty

{"Time":"2025-02-14T05:48:48.2514068+00:00","product_id":"APT-USDT","Price":6.18,"last_size":0.0,"open_24h":6.1199999999999997029126213592,"volume_24h":2631.369,"amount_24h":0.0,"low_24h":5.98,"high_24h":6.25}

Partition: 0 Offset: 2679050 Key: AVAX-USDT Timestamp: 2025-02-14 05:48:48.919 Headers: empty

{"Time":"2025-02-14T05:48:48.9196222+00:00","product_id":"AVAX-USDT","Price":25.59,"last_size":0.0,"open_24h":25.809999999999999410979288785,"volume_24h":6168.523,"amount_24h":0.0,"low_24h":25.11,"high_24h":26.02}

Partition: 0 Offset: 2679051 Key: HBAR-USDT Timestamp: 2025-02-14 05:48:48.953 Headers: empty

{"Time":"2025-02-14T05:48:48.9530071+00:00","product_id":"HBAR-USDT","Price":0.22485,"last_size":0.0,"open_24h":0.231809999999999995966908072,"volume_24h":16967482.0,"amount_24h":0.0,"low_24h":0.21836,"high_24h":0.23189}

Partition: 0 Offset: 2679052 Key: ADA-USDT Timestamp: 2025-02-14 05:48:48.984 Headers: empty

{"Time":"2025-02-14T05:48:48.9845126+00:00","product_id":"ADA-USDT","Price":0.7998,"last_size":0.0,"open_24h":0.7808999999999999817809527382,"volume_24h":3247504.96,"amount_24h":0.0,"low_24h":0.7702,"high_24h":0.8306}

Partition: 0 Offset: 2679053 Key: MATIC-USDT Timestamp: 2025-02-14 05:48:49.077 Headers: empty

{"Time":"2025-02-14T05:48:49.0773659+00:00","product_id":"MATIC-USDT","Price":0.317,"last_size":0.0,"open_24h":0.3219999999999999979684542587,"volume_24h":60733.71,"amount_24h":0.0,"low_24h":0.311,"high_24h":0.323}

Partition: 0 Offset: 2679054 Key: BTC-USDT Timestamp: 2025-02-14 05:48:49.169 Headers: empty

{"Time":"2025-02-14T05:48:49.1694901+00:00","product_id":"BTC-USDT","Price":96570.36,"last_size":0.0,"open_24h":96790.18000000000478621997539,"volume_24h":250.03843784,"amount_24h":0.0,"low_24h":95262.8,"high_24h":97240.09}

Partition: 0 Offset: 2679055 Key: RNDR-USDT Timestamp: 2025-02-14 05:48:49.230 Headers: empty

{"Time":"2025-02-14T05:48:49.230495+00:00","product_id":"RNDR-USDT","Price":4.5784,"last_size":0.0,"open_24h":4.5803000000000000471195461297,"volume_24h":156369.06,"amount_24h":0.0,"low_24h":4.3612,"high_24h":4.6395}

Partition: 0 Offset: 2679056 Key: STX-USDT Timestamp: 2025-02-14 05:48:50.432 Headers: empty

{"Time":"2025-02-14T05:48:50.4325622+00:00","product_id":"STX-USDT","Price":0.9775,"last_size":0.0,"open_24h":0.9755999999999999532111222506,"volume_24h":167282.54,"amount_24h":0.0,"low_24h":0.9329,"high_24h":0.9823}

Partition: 0 Offset: 2679057 Key: XRP-USDT Timestamp: 2025-02-14 05:48:50.464 Headers: empty

{"Time":"2025-02-14T05:48:50.4644831+00:00","product_id":"XRP-USDT","Price":2.5576,"last_size":0.0,"open_24h":2.4707000000000000611878862997,"volume_24h":2163544.239111,"amount_24h":0.0,"low_24h":2.4155,"high_24h":2.606}

Partition: 0 Offset: 2679058 Key: ENS-USDT Timestamp: 2025-02-14 05:48:50.487 Headers: empty

{"Time":"2025-02-14T05:48:50.4876635+00:00","product_id":"ENS-USDT","Price":26.81,"last_size":0.0,"open_24h":27.460000000000000094230511003,"volume_24h":115.36,"amount_24h":0.0,"low_24h":26.48,"high_24h":27.46}

Partition: 0 Offset: 2679059 Key: MASK-USDT Timestamp: 2025-02-14 05:48:50.646 Headers: empty

{"Time":"2025-02-14T05:48:50.6469661+00:00","product_id":"MASK-USDT","Price":2.27,"last_size":0.0,"open_24h":2.2799999999999999959823788546,"volume_24h":741.25,"amount_24h":0.0,"low_24h":2.25,"high_24h":2.3}

Partition: 0 Offset: 2679060 Key: ETH-USDT Timestamp: 2025-02-14 05:48:50.682 Headers: empty

{"Time":"2025-02-14T05:48:50.6827356+00:00","product_id":"ETH-USDT","Price":2690.34,"last_size":0.0,"open_24h":2724.5499999999999015133821376,"volume_24h":7068.40222089,"amount_24h":0.0,"low_24h":2613.82,"high_24h":2724.86}

Partition: 0 Offset: 2679061 Key: DOT-USDT Timestamp: 2025-02-14 05:48:50.720 Headers: empty

{"Time":"2025-02-14T05:48:50.7203874+00:00","product_id":"DOT-USDT","Price":5.21,"last_size":0.0,"open_24h":5.1699999999999998620671785029,"volume_24h":34085.65,"amount_24h":0.0,"low_24h":5.07,"high_24h":5.24}

Partition: 0 Offset: 2679062 Key: FET-USDT Timestamp: 2025-02-14 05:48:50.821 Headers: empty

{"Time":"2025-02-14T05:48:50.8216965+00:00","product_id":"FET-USDT","Price":0.7814,"last_size":0.0,"open_24h":0.7968999999999999991025441515,"volume_24h":1738449.7,"amount_24h":0.0,"low_24h":0.7622,"high_24h":0.7976}

Partition: 0 Offset: 2679063 Key: ICP-USDT Timestamp: 2025-02-14 05:48:51.191 Headers: empty

{"Time":"2025-02-14T05:48:51.1914337+00:00","product_id":"ICP-USDT","Price":7.19,"last_size":0.0,"open_24h":7.2660000000000000541665646732,"volume_24h":11885.0451,"amount_24h":0.0,"low_24h":7.013,"high_24h":7.288}

Partition: 0 Offset: 2679064 Key: SAND-USDT Timestamp: 2025-02-14 05:48:51.269 Headers: empty

{"Time":"2025-02-14T05:48:51.2696009+00:00","product_id":"SAND-USDT","Price":0.3966,"last_size":0.0,"open_24h":0.3994000000000000037261220373,"volume_24h":251823.29,"amount_24h":0.0,"low_24h":0.386,"high_24h":0.4032}

Partition: 0 Offset: 2679065 Key: MINA-USDT Timestamp: 2025-02-14 05:48:51.981 Headers: empty

{"Time":"2025-02-14T05:48:51.9817014+00:00","product_id":"MINA-USDT","Price":0.36,"last_size":0.0,"open_24h":0.3589999999999999863380555556,"volume_24h":17503.895,"amount_24h":0.0,"low_24h":0.35,"high_24h":0.363}

Partition: 0 Offset: 2679066 Key: APE-USDT Timestamp: 2025-02-14 05:48:52.246 Headers: empty

{"Time":"2025-02-14T05:48:52.2462642+00:00","product_id":"APE-USDT","Price":0.734,"last_size":0.0,"open_24h":0.753000000000000003590599455,"volume_24h":243881.96,"amount_24h":0.0,"low_24h":0.72,"high_24h":0.764}

Partition: 0 Offset: 2679067 Key: AXS-USDT Timestamp: 2025-02-14 05:48:52.776 Headers: empty

{"Time":"2025-02-14T05:48:52.7766861+00:00","product_id":"AXS-USDT","Price":4.382,"last_size":0.0,"open_24h":4.4199999999999999858785942492,"volume_24h":2723.193,"amount_24h":0.0,"low_24h":4.28,"high_24h":4.439}

Partition: 0 Offset: 2679068 Key: JASMY-USDT Timestamp: 2025-02-14 05:48:53.431 Headers: empty

{"Time":"2025-02-14T05:48:53.4317629+00:00","product_id":"JASMY-USDT","Price":0.02223,"last_size":0.0,"open_24h":0.0223000000000000000401259559,"volume_24h":3158548.0,"amount_24h":0.0,"low_24h":0.02169,"high_24h":0.02259}

Partition: 0 Offset: 2679069 Key: XLM-USDT Timestamp: 2025-02-14 05:48:53.477 Headers: empty

{"Time":"2025-02-14T05:48:53.4771353+00:00","product_id":"XLM-USDT","Price":0.3387,"last_size":0.0,"open_24h":0.3291000000000000038477590788,"volume_24h":1199002.7,"amount_24h":0.0,"low_24h":0.3227,"high_24h":0.3421}

Partition: 0 Offset: 2679070 Key: ATOM-USDT Timestamp: 2025-02-14 05:48:53.709 Headers: empty

{"Time":"2025-02-14T05:48:53.7094663+00:00","product_id":"ATOM-USDT","Price":4.969,"last_size":0.0,"open_24h":4.9889999999999999549192795331,"volume_24h":32510.672,"amount_24h":0.0,"low_24h":4.931,"high_24h":5.077}

Partition: 0 Offset: 2679071 Key: AVAX-USDT Timestamp: 2025-02-14 05:48:53.920 Headers: empty

{"Time":"2025-02-14T05:48:53.9204968+00:00","product_id":"AVAX-USDT","Price":25.59,"last_size":0.0,"open_24h":25.809999999999999410979288785,"volume_24h":6172.213,"amount_24h":0.0,"low_24h":25.11,"high_24h":26.02}

Partition: 0 Offset: 2679072 Key: BTC-USDT Timestamp: 2025-02-14 05:48:54.171 Headers: empty

{"Time":"2025-02-14T05:48:54.1719929+00:00","product_id":"BTC-USDT","Price":96569.71,"last_size":0.0,"open_24h":96790.1799999999979118275321,"volume_24h":250.03843784,"amount_24h":0.0,"low_24h":95262.8,"high_24h":97240.09}

Partition: 0 Offset: 2679073 Key: ADA-USDT Timestamp: 2025-02-14 05:48:54.233 Headers: empty

{"Time":"2025-02-14T05:48:54.2335123+00:00","product_id":"ADA-USDT","Price":0.7998,"last_size":0.0,"open_24h":0.7808999999999999817809527382,"volume_24h":3247504.96,"amount_24h":0.0,"low_24h":0.7702,"high_24h":0.8306}

Partition: 0 Offset: 2679074 Key: FLOW-USDT Timestamp: 2025-02-14 05:48:54.463 Headers: empty

{"Time":"2025-02-14T05:48:54.463071+00:00","product_id":"FLOW-USDT","Price":0.525,"last_size":0.0,"open_24h":0.5220000000000000047725714286,"volume_24h":3088.851,"amount_24h":0.0,"low_24h":0.513,"high_24h":0.532}

Partition: 0 Offset: 2679075 Key: MATIC-USDT Timestamp: 2025-02-14 05:48:54.557 Headers: empty

{"Time":"2025-02-14T05:48:54.5574209+00:00","product_id":"MATIC-USDT","Price":0.317,"last_size":0.0,"open_24h":0.3219999999999999979684542587,"volume_24h":60733.71,"amount_24h":0.0,"low_24h":0.311,"high_24h":0.323}

Partition: 0 Offset: 2679076 Key: SOL-USDT Timestamp: 2025-02-14 05:48:55.018 Headers: empty

{"Time":"2025-02-14T05:48:55.0186149+00:00","product_id":"SOL-USDT","Price":194.95,"last_size":0.0,"open_24h":195.90999999999999536026432419,"volume_24h":12942.128,"amount_24h":0.0,"low_24h":188.97,"high_24h":197.35}

Partition: 0 Offset: 2679077 Key: ROSE-USDT Timestamp: 2025-02-14 05:48:55.222 Headers: empty

{"Time":"2025-02-14T05:48:55.2220781+00:00","product_id":"ROSE-USDT","Price":0.0438,"last_size":0.0,"open_24h":0.045199999999999998679086758,"volume_24h":453172.7,"amount_24h":0.0,"low_24h":0.043,"high_24h":0.0452}

Partition: 0 Offset: 2679078 Key: IMX-USDT Timestamp: 2025-02-14 05:48:55.481 Headers: empty

{"Time":"2025-02-14T05:48:55.4815923+00:00","product_id":"IMX-USDT","Price":0.8159,"last_size":0.0,"open_24h":0.8036999999999999834709081995,"volume_24h":21642.89,"amount_24h":0.0,"low_24h":0.7828,"high_24h":0.8159}

Partition: 0 Offset: 2679079 Key: QNT-USDT Timestamp: 2025-02-14 05:48:55.658 Headers: empty

{"Time":"2025-02-14T05:48:55.6582101+00:00","product_id":"QNT-USDT","Price":92.5,"last_size":0.0,"open_24h":94.95999999999999898983091892,"volume_24h":37.6833,"amount_24h":0.0,"low_24h":90.81,"high_24h":95.33}

Partition: 0 Offset: 2679080 Key: ENS-USDT Timestamp: 2025-02-14 05:48:55.731 Headers: empty

{"Time":"2025-02-14T05:48:55.7316271+00:00","product_id":"ENS-USDT","Price":26.81,"last_size":0.0,"open_24h":27.460000000000000094230511003,"volume_24h":115.36,"amount_24h":0.0,"low_24h":26.48,"high_24h":27.46}

Partition: 0 Offset: 5172537 Key: RNDR-USDT Timestamp: 2025-02-21 22:25:31.194 Headers: empty

{"Time":"2025-02-21T22:25:31.194579+00:00","product_id":"RNDR-USDT","Price":4.1611,"last_size":0.0,"open_24h":4.3790999999999999992843748047,"volume_24h":174269.57,"amount_24h":0.0,"low_24h":4.0553,"high_24h":4.6333}

Partition: 0 Offset: 5172538 Key: BTC-USDT Timestamp: 2025-02-21 22:25:31.564 Headers: empty

{"Time":"2025-02-21T22:25:31.5649835+00:00","product_id":"BTC-USDT","Price":95633.23,"last_size":0.0,"open_24h":98181.40999999999900239640265,"volume_24h":439.2712632,"amount_24h":0.0,"low_24h":94857.6,"high_24h":99490.65}

Partition: 0 Offset: 5172539 Key: AXS-USDT Timestamp: 2025-02-21 22:25:31.787 Headers: empty

{"Time":"2025-02-21T22:25:31.7875218+00:00","product_id":"AXS-USDT","Price":4.197,"last_size":0.0,"open_24h":4.3809999999999999613778889683,"volume_24h":4002.298,"amount_24h":0.0,"low_24h":4.153,"high_24h":4.61}

Partition: 0 Offset: 5172540 Key: HBAR-USDT Timestamp: 2025-02-21 22:25:31.788 Headers: empty

{"Time":"2025-02-21T22:25:31.7884988+00:00","product_id":"HBAR-USDT","Price":0.2108,"last_size":0.0,"open_24h":0.2195199999999999896029996205,"volume_24h":27842455.2,"amount_24h":0.0,"low_24h":0.2051,"high_24h":0.23015}

Partition: 0 Offset: 5172541 Key: CRO-USDT Timestamp: 2025-02-21 22:25:31.790 Headers: empty

{"Time":"2025-02-21T22:25:31.7901191+00:00","product_id":"CRO-USDT","Price":0.083,"last_size":0.0,"open_24h":0.0855999999999999969472771084,"volume_24h":35110.9,"amount_24h":0.0,"low_24h":0.0822,"high_24h":0.0884}

Partition: 0 Offset: 5172542 Key: LINK-USDT Timestamp: 2025-02-21 22:25:31.790 Headers: empty

{"Time":"2025-02-21T22:25:31.7903896+00:00","product_id":"LINK-USDT","Price":17.3,"last_size":0.0,"open_24h":18.239999999999999122793063584,"volume_24h":6333.052,"amount_24h":0.0,"low_24h":17.15,"high_24h":19.05}

Partition: 0 Offset: 5172543 Key: DOT-USDT Timestamp: 2025-02-21 22:25:32.083 Headers: empty

{"Time":"2025-02-21T22:25:32.0836153+00:00","product_id":"DOT-USDT","Price":5.07,"last_size":0.0,"open_24h":5.0499999999999998007889546351,"volume_24h":38264.657,"amount_24h":0.0,"low_24h":4.96,"high_24h":5.33}

Partition: 0 Offset: 5172544 Key: ENS-USDT Timestamp: 2025-02-21 22:25:32.189 Headers: empty

{"Time":"2025-02-21T22:25:32.1898931+00:00","product_id":"ENS-USDT","Price":25.94,"last_size":0.0,"open_24h":27.099999999999998788126445644,"volume_24h":706.735,"amount_24h":0.0,"low_24h":25.94,"high_24h":28.98}

Partition: 0 Offset: 5172545 Key: FET-USDT Timestamp: 2025-02-21 22:25:32.319 Headers: empty

{"Time":"2025-02-21T22:25:32.3191162+00:00","product_id":"FET-USDT","Price":0.757,"last_size":0.0,"open_24h":0.7766999999999999754472509908,"volume_24h":995592.7,"amount_24h":0.0,"low_24h":0.74,"high_24h":0.8204}

Partition: 0 Offset: 5172546 Key: NEAR-USDT Timestamp: 2025-02-21 22:25:33.102 Headers: empty

{"Time":"2025-02-21T22:25:33.1024192+00:00","product_id":"NEAR-USDT","Price":3.308,"last_size":0.0,"open_24h":3.4569999999999999910126360339,"volume_24h":110978.61,"amount_24h":0.0,"low_24h":3.222,"high_24h":3.631}

Partition: 0 Offset: 5172547 Key: LRC-USDT Timestamp: 2025-02-21 22:25:33.323 Headers: empty

{"Time":"2025-02-21T22:25:33.3238652+00:00","product_id":"LRC-USDT","Price":0.1342,"last_size":0.0,"open_24h":0.1335999999999999941861102832,"volume_24h":42648.05,"amount_24h":0.0,"low_24h":0.1313,"high_24h":0.1439}

Partition: 0 Offset: 5172548 Key: ETH-USDT Timestamp: 2025-02-21 22:25:33.766 Headers: empty

{"Time":"2025-02-21T22:25:33.7661921+00:00","product_id":"ETH-USDT","Price":2655.08,"last_size":0.0,"open_24h":2727.6500000000000412011703037,"volume_24h":14752.15006319,"amount_24h":0.0,"low_24h":2616.57,"high_24h":2845.48}

Partition: 0 Offset: 5172549 Key: XLM-USDT Timestamp: 2025-02-21 22:25:34.219 Headers: empty

{"Time":"2025-02-21T22:25:34.2194184+00:00","product_id":"XLM-USDT","Price":0.3239,"last_size":0.0,"open_24h":0.3437000000000000025148780488,"volume_24h":501343.1,"amount_24h":0.0,"low_24h":0.3207,"high_24h":0.3464}

Partition: 0 Offset: 5172550 Key: APT-USDT Timestamp: 2025-02-21 22:25:34.245 Headers: empty

{"Time":"2025-02-21T22:25:34.2459982+00:00","product_id":"APT-USDT","Price":6.03,"last_size":0.0,"open_24h":6.2900000000000001147429519071,"volume_24h":6330.209,"amount_24h":0.0,"low_24h":5.91,"high_24h":6.46}

Partition: 0 Offset: 5172551 Key: MATIC-USDT Timestamp: 2025-02-21 22:25:34.246 Headers: empty

{"Time":"2025-02-21T22:25:34.2465407+00:00","product_id":"MATIC-USDT","Price":0.29,"last_size":0.0,"open_24h":0.3079999999999999864055172414,"volume_24h":32453.89,"amount_24h":0.0,"low_24h":0.289,"high_24h":0.316}

Partition: 0 Offset: 5172552 Key: ADA-USDT Timestamp: 2025-02-21 22:25:34.370 Headers: empty

{"Time":"2025-02-21T22:25:34.3706869+00:00","product_id":"ADA-USDT","Price":0.7607,"last_size":0.0,"open_24h":0.8039999999999999780160378599,"volume_24h":3628288.57,"amount_24h":0.0,"low_24h":0.7506,"high_24h":0.8185}

Partition: 0 Offset: 5172553 Key: ROSE-USDT Timestamp: 2025-02-21 22:25:35.609 Headers: empty

{"Time":"2025-02-21T22:25:35.6093183+00:00","product_id":"ROSE-USDT","Price":0.0414,"last_size":0.0,"open_24h":0.0458999999999999995010869565,"volume_24h":973747.4,"amount_24h":0.0,"low_24h":0.0412,"high_24h":0.047}

Partition: 0 Offset: 5172554 Key: SOL-USDT Timestamp: 2025-02-21 22:25:35.858 Headers: empty

{"Time":"2025-02-21T22:25:35.8588038+00:00","product_id":"SOL-USDT","Price":168.24,"last_size":0.0,"open_24h":174.08999999999999118995328103,"volume_24h":24460.654,"amount_24h":0.0,"low_24h":167.15,"high_24h":180.49}

Partition: 0 Offset: 5172555 Key: CHZ-USDT Timestamp: 2025-02-21 22:25:36.661 Headers: empty

{"Time":"2025-02-21T22:25:36.6617485+00:00","product_id":"CHZ-USDT","Price":0.0505,"last_size":0.0,"open_24h":0.0543000000000000005913861386,"volume_24h":283224.8,"amount_24h":0.0,"low_24h":0.0502,"high_24h":0.0556}

Partition: 0 Offset: 5172556 Key: BTC-USDT Timestamp: 2025-02-21 22:25:36.820 Headers: empty

{"Time":"2025-02-21T22:25:36.8205432+00:00","product_id":"BTC-USDT","Price":95613.12,"last_size":0.0,"open_24h":98181.40999999999526721180138,"volume_24h":439.2712632,"amount_24h":0.0,"low_24h":94857.6,"high_24h":99490.65}

Partition: 0 Offset: 5172557 Key: ICP-USDT Timestamp: 2025-02-21 22:25:37.091 Headers: empty

{"Time":"2025-02-21T22:25:37.0910869+00:00","product_id":"ICP-USDT","Price":6.877,"last_size":0.0,"open_24h":7.0760000000000000304565362804,"volume_24h":39559.5421,"amount_24h":0.0,"low_24h":6.845,"high_24h":7.448}

Partition: 0 Offset: 5172558 Key: LINK-USDT Timestamp: 2025-02-21 22:25:37.698 Headers: empty

{"Time":"2025-02-21T22:25:37.6988204+00:00","product_id":"LINK-USDT","Price":17.3,"last_size":0.0,"open_24h":18.239999999999999122793063584,"volume_24h":6333.052,"amount_24h":0.0,"low_24h":17.15,"high_24h":19.05}

Partition: 0 Offset: 5172559 Key: XRP-USDT Timestamp: 2025-02-21 22:25:38.278 Headers: empty

{"Time":"2025-02-21T22:25:38.2782029+00:00","product_id":"XRP-USDT","Price":2.548,"last_size":0.0,"open_24h":2.6828000000000000736611805338,"volume_24h":1625488.636478,"amount_24h":0.0,"low_24h":2.5083,"high_24h":2.7145}

Partition: 0 Offset: 5172560 Key: JASMY-USDT Timestamp: 2025-02-21 22:25:38.279 Headers: empty

{"Time":"2025-02-21T22:25:38.2797832+00:00","product_id":"JASMY-USDT","Price":0.02101,"last_size":0.0,"open_24h":0.0217299999999999994249462161,"volume_24h":1172939.0,"amount_24h":0.0,"low_24h":0.02057,"high_24h":0.0227}

Partition: 0 Offset: 5172561 Key: MASK-USDT Timestamp: 2025-02-21 22:25:38.280 Headers: empty

{"Time":"2025-02-21T22:25:38.2802222+00:00","product_id":"MASK-USDT","Price":2.21,"last_size":0.0,"open_24h":2.2000000000000000995475113122,"volume_24h":36.07,"amount_24h":0.0,"low_24h":2.19,"high_24h":2.21}

Partition: 0 Offset: 5172562 Key: SAND-USDT Timestamp: 2025-02-21 22:25:38.357 Headers: empty

{"Time":"2025-02-21T22:25:38.3570325+00:00","product_id":"SAND-USDT","Price":0.3486,"last_size":0.0,"open_24h":0.3719999999999999948777969019,"volume_24h":430617.34,"amount_24h":0.0,"low_24h":0.3436,"high_24h":0.3915}

Partition: 0 Offset: 5172563 Key: NEAR-USDT Timestamp: 2025-02-21 22:25:38.357 Headers: empty

{"Time":"2025-02-21T22:25:38.3576769+00:00","product_id":"NEAR-USDT","Price":3.311,"last_size":0.0,"open_24h":3.4570000000000001147460887949,"volume_24h":110978.61,"amount_24h":0.0,"low_24h":3.222,"high_24h":3.631}

Partition: 0 Offset: 5172564 Key: ETH-USDT Timestamp: 2025-02-21 22:25:39.011 Headers: empty

{"Time":"2025-02-21T22:25:39.0114073+00:00","product_id":"ETH-USDT","Price":2654.92,"last_size":0.0,"open_24h":2727.6500000000000196694662174,"volume_24h":14760.65859194,"amount_24h":0.0,"low_24h":2616.57,"high_24h":2845.48}

Partition: 0 Offset: 5172565 Key: GMT-USDT Timestamp: 2025-02-21 22:25:39.066 Headers: empty

{"Time":"2025-02-21T22:25:39.0664425+00:00","product_id":"GMT-USDT","Price":0.0674,"last_size":0.0,"open_24h":0.0696999999999999967735311573,"volume_24h":12009.35,"amount_24h":0.0,"low_24h":0.0674,"high_24h":0.0745}

Partition: 0 Offset: 5172566 Key: LRC-USDT Timestamp: 2025-02-21 22:25:39.067 Headers: empty

{"Time":"2025-02-21T22:25:39.0679658+00:00","product_id":"LRC-USDT","Price":0.1342,"last_size":0.0,"open_24h":0.1335999999999999941861102832,"volume_24h":42648.05,"amount_24h":0.0,"low_24h":0.1313,"high_24h":0.1439}

Partition: 0 Offset: 5172567 Key: ADA-USDT Timestamp: 2025-02-21 22:25:39.635 Headers: empty

{"Time":"2025-02-21T22:25:39.6359884+00:00","product_id":"ADA-USDT","Price":0.7607,"last_size":0.0,"open_24h":0.8039999999999999780160378599,"volume_24h":3628288.57,"amount_24h":0.0,"low_24h":0.7506,"high_24h":0.8185}

Partition: 0 Offset: 5172568 Key: AVAX-USDT Timestamp: 2025-02-21 22:25:39.705 Headers: empty

{"Time":"2025-02-21T22:25:39.7057189+00:00","product_id":"AVAX-USDT","Price":24.34,"last_size":0.0,"open_24h":25.110000000000000932598192276,"volume_24h":8695.871,"amount_24h":0.0,"low_24h":23.8,"high_24h":26.5}

Partition: 0 Offset: 5172569 Key: HBAR-USDT Timestamp: 2025-02-21 22:25:39.925 Headers: empty

{"Time":"2025-02-21T22:25:39.9250299+00:00","product_id":"HBAR-USDT","Price":0.2108,"last_size":0.0,"open_24h":0.2195199999999999896029996205,"volume_24h":27845878.3,"amount_24h":0.0,"low_24h":0.2051,"high_24h":0.23015}

Partition: 0 Offset: 5172570 Key: XLM-USDT Timestamp: 2025-02-21 22:25:40.076 Headers: empty

{"Time":"2025-02-21T22:25:40.0764952+00:00","product_id":"XLM-USDT","Price":0.3239,"last_size":0.0,"open_24h":0.3437000000000000025148780488,"volume_24h":501343.1,"amount_24h":0.0,"low_24h":0.3207,"high_24h":0.3464}

Partition: 0 Offset: 5172571 Key: FET-USDT Timestamp: 2025-02-21 22:25:40.307 Headers: empty

{"Time":"2025-02-21T22:25:40.3072261+00:00","product_id":"FET-USDT","Price":0.757,"last_size":0.0,"open_24h":0.7766999999999999754472509908,"volume_24h":995592.7,"amount_24h":0.0,"low_24h":0.74,"high_24h":0.8204}

Partition: 0 Offset: 5172572 Key: MATIC-USDT Timestamp: 2025-02-21 22:25:40.461 Headers: empty

{"Time":"2025-02-21T22:25:40.4613915+00:00","product_id":"MATIC-USDT","Price":0.29,"last_size":0.0,"open_24h":0.3079999999999999864055172414,"volume_24h":32453.89,"amount_24h":0.0,"low_24h":0.289,"high_24h":0.316}

Partition: 0 Offset: 5172573 Key: DOT-USDT Timestamp: 2025-02-21 22:25:40.586 Headers: empty

{"Time":"2025-02-21T22:25:40.5864627+00:00","product_id":"DOT-USDT","Price":5.07,"last_size":0.0,"open_24h":5.0499999999999998007889546351,"volume_24h":38264.657,"amount_24h":0.0,"low_24h":4.96,"high_24h":5.33}

Partition: 0 Offset: 5172574 Key: ROSE-USDT Timestamp: 2025-02-21 22:25:40.605 Headers: empty

{"Time":"2025-02-21T22:25:40.6055689+00:00","product_id":"ROSE-USDT","Price":0.0414,"last_size":0.0,"open_24h":0.0458999999999999995010869565,"volume_24h":973747.4,"amount_24h":0.0,"low_24h":0.0412,"high_24h":0.047}

Partition: 0 Offset: 5172575 Key: RNDR-USDT Timestamp: 2025-02-21 22:25:41.437 Headers: empty

{"Time":"2025-02-21T22:25:41.4378481+00:00","product_id":"RNDR-USDT","Price":4.1611,"last_size":0.0,"open_24h":4.3790999999999999992843748047,"volume_24h":174269.57,"amount_24h":0.0,"low_24h":4.0553,"high_24h":4.6333}

Partition: 0 Offset: 5172576 Key: APT-USDT Timestamp: 2025-02-21 22:25:41.454 Headers: empty

{"Time":"2025-02-21T22:25:41.454825+00:00","product_id":"APT-USDT","Price":6.03,"last_size":0.0,"open_24h":6.2900000000000001147429519071,"volume_24h":6330.209,"amount_24h":0.0,"low_24h":5.91,"high_24h":6.46}

Partition: 0 Offset: 5172577 Key: CHZ-USDT Timestamp: 2025-02-21 22:25:41.929 Headers: empty

{"Time":"2025-02-21T22:25:41.9297452+00:00","product_id":"CHZ-USDT","Price":0.051,"last_size":0.0,"open_24h":0.0542999999999999985307058824,"volume_24h":283224.8,"amount_24h":0.0,"low_24h":0.0502,"high_24h":0.0556}

Partition: 0 Offset: 5172578 Key: ENS-USDT Timestamp: 2025-02-21 22:25:42.190 Headers: empty

{"Time":"2025-02-21T22:25:42.1901211+00:00","product_id":"ENS-USDT","Price":25.94,"last_size":0.0,"open_24h":27.099999999999998788126445644,"volume_24h":706.735,"amount_24h":0.0,"low_24h":25.94,"high_24h":28.98}

Partition: 0 Offset: 5172579 Key: ICP-USDT Timestamp: 2025-02-21 22:25:42.816 Headers: empty

{"Time":"2025-02-21T22:25:42.8169673+00:00","product_id":"ICP-USDT","Price":6.877,"last_size":0.0,"open_24h":7.0760000000000000304565362804,"volume_24h":39559.5421,"amount_24h":0.0,"low_24h":6.845,"high_24h":7.448}

Partition: 0 Offset: 5172580 Key: JASMY-USDT Timestamp: 2025-02-21 22:25:42.949 Headers: empty

{"Time":"2025-02-21T22:25:42.9494311+00:00","product_id":"JASMY-USDT","Price":0.02101,"last_size":0.0,"open_24h":0.0217299999999999994249462161,"volume_24h":1173018.0,"amount_24h":0.0,"low_24h":0.02057,"high_24h":0.0227}

Partition: 0 Offset: 5172581 Key: SAND-USDT Timestamp: 2025-02-21 22:25:43.361 Headers: empty

{"Time":"2025-02-21T22:25:43.3619617+00:00","product_id":"SAND-USDT","Price":0.3486,"last_size":0.0,"open_24h":0.3719999999999999948777969019,"volume_24h":430617.34,"amount_24h":0.0,"low_24h":0.3436,"high_24h":0.3915}

Partition: 0 Offset: 5172582 Key: XRP-USDT Timestamp: 2025-02-21 22:25:43.452 Headers: empty

{"Time":"2025-02-21T22:25:43.4527372+00:00","product_id":"XRP-USDT","Price":2.548,"last_size":0.0,"open_24h":2.6828000000000000736611805338,"volume_24h":1625488.636478,"amount_24h":0.0,"low_24h":2.5083,"high_24h":2.7145}

Partition: 0 Offset: 5172583 Key: LRC-USDT Timestamp: 2025-02-21 22:25:44.069 Headers: empty

{"Time":"2025-02-21T22:25:44.0694727+00:00","product_id":"LRC-USDT","Price":0.1342,"last_size":0.0,"open_24h":0.1335999999999999941861102832,"volume_24h":42648.05,"amount_24h":0.0,"low_24h":0.1313,"high_24h":0.1439}

Partition: 0 Offset: 5172584 Key: APE-USDT Timestamp: 2025-02-21 22:25:44.154 Headers: empty

{"Time":"2025-02-21T22:25:44.1544358+00:00","product_id":"APE-USDT","Price":0.682,"last_size":0.0,"open_24h":0.7020000000000000072052785924,"volume_24h":922506.06,"amount_24h":0.0,"low_24h":0.677,"high_24h":0.762}

Partition: 0 Offset: 5172585 Key: ETH-USDT Timestamp: 2025-02-21 22:25:44.262 Headers: empty

{"Time":"2025-02-21T22:25:44.2629662+00:00","product_id":"ETH-USDT","Price":2654.46,"last_size":0.0,"open_24h":2727.6499999999999577513581858,"volume_24h":14766.54157519,"amount_24h":0.0,"low_24h":2616.57,"high_24h":2845.48}

Partition: 0 Offset: 5172586 Key: LINK-USDT Timestamp: 2025-02-21 22:25:44.452 Headers: empty

{"Time":"2025-02-21T22:25:44.4525333+00:00","product_id":"LINK-USDT","Price":17.3,"last_size":0.0,"open_24h":18.239999999999999122793063584,"volume_24h":6333.052,"amount_24h":0.0,"low_24h":17.15,"high_24h":19.05}

Partition: 0 Offset: 5172587 Key: MASK-USDT Timestamp: 2025-02-21 22:25:44.845 Headers: empty

{"Time":"2025-02-21T22:25:44.8451375+00:00","product_id":"MASK-USDT","Price":2.21,"last_size":0.0,"open_24h":2.2000000000000000995475113122,"volume_24h":36.07,"amount_24h":0.0,"low_24h":2.19,"high_24h":2.21}

Partition: 0 Offset: 5172588 Key: HBAR-USDT Timestamp: 2025-02-21 22:25:44.928 Headers: empty

{"Time":"2025-02-21T22:25:44.9282034+00:00","product_id":"HBAR-USDT","Price":0.2108,"last_size":0.0,"open_24h":0.2195199999999999896029996205,"volume_24h":27845878.3,"amount_24h":0.0,"low_24h":0.2051,"high_24h":0.23015}

Partition: 0 Offset: 5172589 Key: GMT-USDT Timestamp: 2025-02-21 22:25:45.066 Headers: empty

{"Time":"2025-02-21T22:25:45.066503+00:00","product_id":"GMT-USDT","Price":0.0674,"last_size":0.0,"open_24h":0.0696999999999999967735311573,"volume_24h":12009.35,"amount_24h":0.0,"low_24h":0.0674,"high_24h":0.0745}

Partition: 0 Offset: 5172590 Key: ADA-USDT Timestamp: 2025-02-21 22:25:45.120 Headers: empty

{"Time":"2025-02-21T22:25:45.1200383+00:00","product_id":"ADA-USDT","Price":0.7607,"last_size":0.0,"open_24h":0.8039999999999999780160378599,"volume_24h":3628288.57,"amount_24h":0.0,"low_24h":0.7506,"high_24h":0.8185}

Partition: 0 Offset: 5172591 Key: XLM-USDT Timestamp: 2025-02-21 22:25:45.333 Headers: empty

{"Time":"2025-02-21T22:25:45.333564+00:00","product_id":"XLM-USDT","Price":0.3239,"last_size":0.0,"open_24h":0.3437000000000000025148780488,"volume_24h":501343.1,"amount_24h":0.0,"low_24h":0.3207,"high_24h":0.3464}

Partition: 0 Offset: 5172592 Key: SOL-USDT Timestamp: 2025-02-21 22:25:45.356 Headers: empty

{"Time":"2025-02-21T22:25:45.3561845+00:00","product_id":"SOL-USDT","Price":168.24,"last_size":0.0,"open_24h":174.08999999999999118995328103,"volume_24h":24460.654,"amount_24h":0.0,"low_24h":167.15,"high_24h":180.49}

Partition: 0 Offset: 5172593 Key: MATIC-USDT Timestamp: 2025-02-21 22:25:45.694 Headers: empty

{"Time":"2025-02-21T22:25:45.6943177+00:00","product_id":"MATIC-USDT","Price":0.29,"last_size":0.0,"open_24h":0.3079999999999999864055172414,"volume_24h":32453.89,"amount_24h":0.0,"low_24h":0.289,"high_24h":0.316}

Partition: 0 Offset: 5172594 Key: DOT-USDT Timestamp: 2025-02-21 22:25:45.832 Headers: empty

{"Time":"2025-02-21T22:25:45.8326928+00:00","product_id":"DOT-USDT","Price":5.08,"last_size":0.0,"open_24h":5.0500000000000002037893700787,"volume_24h":38296.13,"amount_24h":0.0,"low_24h":4.96,"high_24h":5.33}

Partition: 0 Offset: 5172595 Key: ROSE-USDT Timestamp: 2025-02-21 22:25:46.355 Headers: empty

{"Time":"2025-02-21T22:25:46.3554799+00:00","product_id":"ROSE-USDT","Price":0.0414,"last_size":0.0,"open_24h":0.0458999999999999995010869565,"volume_24h":973747.4,"amount_24h":0.0,"low_24h":0.0412,"high_24h":0.047}

Partition: 0 Offset: 5172596 Key: RNDR-USDT Timestamp: 2025-02-21 22:25:46.689 Headers: empty

{"Time":"2025-02-21T22:25:46.689849+00:00","product_id":"RNDR-USDT","Price":4.1611,"last_size":0.0,"open_24h":4.3790999999999999992843748047,"volume_24h":174269.57,"amount_24h":0.0,"low_24h":4.0553,"high_24h":4.6333}

Partition: 0 Offset: 5172597 Key: FET-USDT Timestamp: 2025-02-21 22:25:47.068 Headers: empty

{"Time":"2025-02-21T22:25:47.0688363+00:00","product_id":"FET-USDT","Price":0.7583,"last_size":0.0,"open_24h":0.7766999999999999876063958855,"volume_24h":995592.7,"amount_24h":0.0,"low_24h":0.74,"high_24h":0.8204}

Partition: 0 Offset: 5172598 Key: QNT-USDT Timestamp: 2025-02-21 22:25:47.154 Headers: empty

{"Time":"2025-02-21T22:25:47.1548422+00:00","product_id":"QNT-USDT","Price":93.28,"last_size":0.0,"open_24h":99.46999999999999791206839623,"volume_24h":93.3784,"amount_24h":0.0,"low_24h":91.96,"high_24h":100.21}

Partition: 0 Offset: 5172599 Key: CRO-USDT Timestamp: 2025-02-21 22:25:48.195 Headers: empty

{"Time":"2025-02-21T22:25:48.1958768+00:00","product_id":"CRO-USDT","Price":0.083,"last_size":0.0,"open_24h":0.0855999999999999969472771084,"volume_24h":35110.9,"amount_24h":0.0,"low_24h":0.0822,"high_24h":0.0884}

Partition: 0 Offset: 5172600 Key: SHIB-USDT Timestamp: 2025-02-21 22:25:48.210 Headers: empty

{"Time":"2025-02-21T22:25:48.2106798+00:00","product_id":"SHIB-USDT","Price":0.000015,"last_size":0.0,"open_24h":0.000015600000000000000624,"volume_24h":16457262731.0,"amount_24h":0.0,"low_24h":0.0000149,"high_24h":0.0000159}

Partition: 0 Offset: 5172601 Key: NEAR-USDT Timestamp: 2025-02-21 22:25:48.608 Headers: empty

{"Time":"2025-02-21T22:25:48.6082479+00:00","product_id":"NEAR-USDT","Price":3.311,"last_size":0.0,"open_24h":3.4570000000000001147460887949,"volume_24h":111062.936,"amount_24h":0.0,"low_24h":3.222,"high_24h":3.631}

Partition: 0 Offset: 5172602 Key: SAND-USDT Timestamp: 2025-02-21 22:25:48.610 Headers: empty

{"Time":"2025-02-21T22:25:48.6102049+00:00","product_id":"SAND-USDT","Price":0.349,"last_size":0.0,"open_24h":0.3719999999999999953100286533,"volume_24h":430617.34,"amount_24h":0.0,"low_24h":0.3436,"high_24h":0.3915}

Partition: 0 Offset: 5172603 Key: APT-USDT Timestamp: 2025-02-21 22:25:49.189 Headers: empty

{"Time":"2025-02-21T22:25:49.1895795+00:00","product_id":"APT-USDT","Price":6.03,"last_size":0.0,"open_24h":6.2900000000000001147429519071,"volume_24h":6330.209,"amount_24h":0.0,"low_24h":5.91,"high_24h":6.46}

Partition: 0 Offset: 5172604 Key: ETH-USDT Timestamp: 2025-02-21 22:25:49.512 Headers: empty

{"Time":"2025-02-21T22:25:49.5127532+00:00","product_id":"ETH-USDT","Price":2654.46,"last_size":0.0,"open_24h":2727.6499999999999577513581858,"volume_24h":14766.54157519,"amount_24h":0.0,"low_24h":2616.57,"high_24h":2845.48}

Partition: 0 Offset: 5172605 Key: BTC-USDT Timestamp: 2025-02-21 22:25:49.552 Headers: empty

{"Time":"2025-02-21T22:25:49.55253+00:00","product_id":"BTC-USDT","Price":95613.12,"last_size":0.0,"open_24h":98181.40999999999526721180138,"volume_24h":439.35234171,"amount_24h":0.0,"low_24h":94857.6,"high_24h":99490.65}

Partition: 0 Offset: 5172606 Key: ICP-USDT Timestamp: 2025-02-21 22:25:49.610 Headers: empty

{"Time":"2025-02-21T22:25:49.6107754+00:00","product_id":"ICP-USDT","Price":6.877,"last_size":0.0,"open_24h":7.0760000000000000304565362804,"volume_24h":39559.5421,"amount_24h":0.0,"low_24h":6.845,"high_24h":7.448}

Partition: 0 Offset: 5172607 Key: HBAR-USDT Timestamp: 2025-02-21 22:25:50.181 Headers: empty

{"Time":"2025-02-21T22:25:50.1815041+00:00","product_id":"HBAR-USDT","Price":0.2108,"last_size":0.0,"open_24h":0.2195199999999999896029996205,"volume_24h":27849192.2,"amount_24h":0.0,"low_24h":0.2051,"high_24h":0.23015}

Partition: 0 Offset: 5172608 Key: ADA-USDT Timestamp: 2025-02-21 22:25:50.334 Headers: empty

{"Time":"2025-02-21T22:25:50.3348265+00:00","product_id":"ADA-USDT","Price":0.7607,"last_size":0.0,"open_24h":0.8039999999999999780160378599,"volume_24h":3628288.57,"amount_24h":0.0,"low_24h":0.7506,"high_24h":0.8185}

Partition: 0 Offset: 5172609 Key: JASMY-USDT Timestamp: 2025-02-21 22:25:50.689 Headers: empty

{"Time":"2025-02-21T22:25:50.6899024+00:00","product_id":"JASMY-USDT","Price":0.02101,"last_size":0.0,"open_24h":0.0217299999999999994249462161,"volume_24h":1173018.0,"amount_24h":0.0,"low_24h":0.02057,"high_24h":0.0227}

Partition: 0 Offset: 5172610 Key: XRP-USDT Timestamp: 2025-02-21 22:25:50.700 Headers: empty

{"Time":"2025-02-21T22:25:50.7008978+00:00","product_id":"XRP-USDT","Price":2.548,"last_size":0.0,"open_24h":2.6828000000000000736611805338,"volume_24h":1625488.636478,"amount_24h":0.0,"low_24h":2.5083,"high_24h":2.7145}

Partition: 0 Offset: 5172611 Key: IMX-USDT Timestamp: 2025-02-21 22:25:50.700 Headers: empty

{"Time":"2025-02-21T22:25:50.700968+00:00","product_id":"IMX-USDT","Price":0.7037,"last_size":0.0,"open_24h":0.7448000000000000107534005968,"volume_24h":43525.71,"amount_24h":0.0,"low_24h":0.6939,"high_24h":0.7935}

Partition: 0 Offset: 5172612 Key: LRC-USDT Timestamp: 2025-02-21 22:25:51.302 Headers: empty

{"Time":"2025-02-21T22:25:51.3026958+00:00","product_id":"LRC-USDT","Price":0.1342,"last_size":0.0,"open_24h":0.1335999999999999941861102832,"volume_24h":42648.05,"amount_24h":0.0,"low_24h":0.1313,"high_24h":0.1439}

Partition: 0 Offset: 5172613 Key: XLM-USDT Timestamp: 2025-02-21 22:25:51.326 Headers: empty

{"Time":"2025-02-21T22:25:51.326264+00:00","product_id":"XLM-USDT","Price":0.3239,"last_size":0.0,"open_24h":0.3437000000000000025148780488,"volume_24h":501343.1,"amount_24h":0.0,"low_24h":0.3207,"high_24h":0.3464}

Partition: 0 Offset: 5172614 Key: ENS-USDT Timestamp: 2025-02-21 22:25:51.690 Headers: empty

{"Time":"2025-02-21T22:25:51.6903348+00:00","product_id":"ENS-USDT","Price":25.94,"last_size":0.0,"open_24h":27.099999999999998788126445644,"volume_24h":706.735,"amount_24h":0.0,"low_24h":25.94,"high_24h":28.98}

Partition: 0 Offset: 5172615 Key: LINK-USDT Timestamp: 2025-02-21 22:25:51.736 Headers: empty

{"Time":"2025-02-21T22:25:51.736423+00:00","product_id":"LINK-USDT","Price":17.3,"last_size":0.0,"open_24h":18.239999999999999122793063584,"volume_24h":6333.052,"amount_24h":0.0,"low_24h":17.15,"high_24h":19.05}

Partition: 0 Offset: 5172616 Key: RNDR-USDT Timestamp: 2025-02-21 22:25:51.773 Headers: empty

{"Time":"2025-02-21T22:25:51.7736185+00:00","product_id":"RNDR-USDT","Price":4.1663,"last_size":0.0,"open_24h":4.3791000000000000508195485203,"volume_24h":174269.57,"amount_24h":0.0,"low_24h":4.0553,"high_24h":4.6333}

Partition: 0 Offset: 5172617 Key: FET-USDT Timestamp: 2025-02-21 22:25:52.320 Headers: empty

{"Time":"2025-02-21T22:25:52.3206461+00:00","product_id":"FET-USDT","Price":0.7585,"last_size":0.0,"open_24h":0.7766999999999999894733342123,"volume_24h":995592.7,"amount_24h":0.0,"low_24h":0.74,"high_24h":0.8204}

Partition: 0 Offset: 5172618 Key: ROSE-USDT Timestamp: 2025-02-21 22:25:52.355 Headers: empty

{"Time":"2025-02-21T22:25:52.3555746+00:00","product_id":"ROSE-USDT","Price":0.0414,"last_size":0.0,"open_24h":0.0458999999999999995010869565,"volume_24h":973747.4,"amount_24h":0.0,"low_24h":0.0412,"high_24h":0.047}

Partition: 0 Offset: 5172619 Key: ATOM-USDT Timestamp: 2025-02-21 22:25:52.562 Headers: empty

{"Time":"2025-02-21T22:25:52.5620839+00:00","product_id":"ATOM-USDT","Price":4.753,"last_size":0.0,"open_24h":4.9399999999999997484788554597,"volume_24h":29344.275,"amount_24h":0.0,"low_24h":4.685,"high_24h":5.078}

Partition: 0 Offset: 5172620 Key: MASK-USDT Timestamp: 2025-02-21 22:25:52.857 Headers: empty

{"Time":"2025-02-21T22:25:52.8571165+00:00","product_id":"MASK-USDT","Price":2.21,"last_size":0.0,"open_24h":2.2000000000000000995475113122,"volume_24h":36.07,"amount_24h":0.0,"low_24h":2.19,"high_24h":2.21}

Partition: 0 Offset: 5172621 Key: APE-USDT Timestamp: 2025-02-21 22:25:52.904 Headers: empty

{"Time":"2025-02-21T22:25:52.9049199+00:00","product_id":"APE-USDT","Price":0.682,"last_size":0.0,"open_24h":0.7020000000000000072052785924,"volume_24h":922506.06,"amount_24h":0.0,"low_24h":0.677,"high_24h":0.762}

Partition: 0 Offset: 5172622 Key: MATIC-USDT Timestamp: 2025-02-21 22:25:52.945 Headers: empty

{"Time":"2025-02-21T22:25:52.9454525+00:00","product_id":"MATIC-USDT","Price":0.29,"last_size":0.0,"open_24h":0.3079999999999999864055172414,"volume_24h":32453.89,"amount_24h":0.0,"low_24h":0.289,"high_24h":0.316}

Partition: 0 Offset: 5172623 Key: GMT-USDT Timestamp: 2025-02-21 22:25:53.084 Headers: empty

{"Time":"2025-02-21T22:25:53.0841953+00:00","product_id":"GMT-USDT","Price":0.0674,"last_size":0.0,"open_24h":0.0696999999999999967735311573,"volume_24h":12009.35,"amount_24h":0.0,"low_24h":0.0674,"high_24h":0.0745}

Partition: 0 Offset: 5172624 Key: NEAR-USDT Timestamp: 2025-02-21 22:25:53.856 Headers: empty

{"Time":"2025-02-21T22:25:53.8560889+00:00","product_id":"NEAR-USDT","Price":3.311,"last_size":0.0,"open_24h":3.4570000000000001147460887949,"volume_24h":111062.936,"amount_24h":0.0,"low_24h":3.222,"high_24h":3.631}

Partition: 0 Offset: 5172625 Key: SOL-USDT Timestamp: 2025-02-21 22:25:54.087 Headers: empty

{"Time":"2025-02-21T22:25:54.0875586+00:00","product_id":"SOL-USDT","Price":168.24,"last_size":0.0,"open_24h":174.08999999999999118995328103,"volume_24h":24460.654,"amount_24h":0.0,"low_24h":167.15,"high_24h":180.49}

Partition: 0 Offset: 5172626 Key: BTC-USDT Timestamp: 2025-02-21 22:25:54.567 Headers: empty

{"Time":"2025-02-21T22:25:54.5677405+00:00","product_id":"BTC-USDT","Price":95613.12,"last_size":0.0,"open_24h":98181.40999999999526721180138,"volume_24h":439.35234171,"amount_24h":0.0,"low_24h":94857.6,"high_24h":99490.65}

Partition: 0 Offset: 5172627 Key: ETH-USDT Timestamp: 2025-02-21 22:25:54.764 Headers: empty

{"Time":"2025-02-21T22:25:54.7649711+00:00","product_id":"ETH-USDT","Price":2654.46,"last_size":0.0,"open_24h":2727.6499999999999577513581858,"volume_24h":14769.00010699,"amount_24h":0.0,"low_24h":2616.57,"high_24h":2845.48}

Partition: 0 Offset: 5172628 Key: HBAR-USDT Timestamp: 2025-02-21 22:25:55.177 Headers: empty

{"Time":"2025-02-21T22:25:55.1773658+00:00","product_id":"HBAR-USDT","Price":0.2108,"last_size":0.0,"open_24h":0.2195199999999999896029996205,"volume_24h":27849192.2,"amount_24h":0.0,"low_24h":0.2051,"high_24h":0.23015}

Partition: 0 Offset: 5172629 Key: ICP-USDT Timestamp: 2025-02-21 22:25:55.322 Headers: empty

{"Time":"2025-02-21T22:25:55.3229504+00:00","product_id":"ICP-USDT","Price":6.877,"last_size":0.0,"open_24h":7.0760000000000000304565362804,"volume_24h":39559.5421,"amount_24h":0.0,"low_24h":6.845,"high_24h":7.448}

Partition: 0 Offset: 5172630 Key: XLM-USDT Timestamp: 2025-02-21 22:25:56.583 Headers: empty

{"Time":"2025-02-21T22:25:56.5830701+00:00","product_id":"XLM-USDT","Price":0.3239,"last_size":0.0,"open_24h":0.3437000000000000025148780488,"volume_24h":501343.1,"amount_24h":0.0,"low_24h":0.3207,"high_24h":0.3464}

Partition: 0 Offset: 5172631 Key: DOGE-USDT Timestamp: 2025-02-21 22:25:57.606 Headers: empty

{"Time":"2025-02-21T22:25:57.6069141+00:00","product_id":"DOGE-USDT","Price":0.2382,"last_size":0.0,"open_24h":0.2521000000000000034079009236,"volume_24h":3177267.3,"amount_24h":0.0,"low_24h":0.2344,"high_24h":0.2611}

Partition: 0 Offset: 5172632 Key: LINK-USDT Timestamp: 2025-02-21 22:25:57.955 Headers: empty

{"Time":"2025-02-21T22:25:57.9554126+00:00","product_id":"LINK-USDT","Price":17.3,"last_size":0.0,"open_24h":18.239999999999999122793063584,"volume_24h":6333.052,"amount_24h":0.0,"low_24h":17.15,"high_24h":19.05}

Partition: 0 Offset: 5172633 Key: MATIC-USDT Timestamp: 2025-02-21 22:25:57.960 Headers: empty

{"Time":"2025-02-21T22:25:57.9609725+00:00","product_id":"MATIC-USDT","Price":0.29,"last_size":0.0,"open_24h":0.3079999999999999864055172414,"volume_24h":32453.89,"amount_24h":0.0,"low_24h":0.289,"high_24h":0.316}

Partition: 0 Offset: 5172634 Key: ADA-USDT Timestamp: 2025-02-21 22:25:58.104 Headers: empty

{"Time":"2025-02-21T22:25:58.104833+00:00","product_id":"ADA-USDT","Price":0.7607,"last_size":0.0,"open_24h":0.8039999999999999780160378599,"volume_24h":3628288.57,"amount_24h":0.0,"low_24h":0.7506,"high_24h":0.8185}

Partition: 0 Offset: 5172635 Key: ROSE-USDT Timestamp: 2025-02-21 22:25:58.109 Headers: empty

{"Time":"2025-02-21T22:25:58.1098729+00:00","product_id":"ROSE-USDT","Price":0.0414,"last_size":0.0,"open_24h":0.0458999999999999995010869565,"volume_24h":973747.4,"amount_24h":0.0,"low_24h":0.0412,"high_24h":0.047}

Partition: 0 Offset: 5172636 Key: SAND-USDT Timestamp: 2025-02-21 22:25:58.110 Headers: empty

{"Time":"2025-02-21T22:25:58.1104024+00:00","product_id":"SAND-USDT","Price":0.349,"last_size":0.0,"open_24h":0.3719999999999999953100286533,"volume_24h":430617.34,"amount_24h":0.0,"low_24h":0.3436,"high_24h":0.3915}

Partition: 0 Offset: 5172637 Key: MASK-USDT Timestamp: 2025-02-21 22:25:58.110 Headers: empty

{"Time":"2025-02-21T22:25:58.1105881+00:00","product_id":"MASK-USDT","Price":2.21,"last_size":0.0,"open_24h":2.2000000000000000995475113122,"volume_24h":36.07,"amount_24h":0.0,"low_24h":2.19,"high_24h":2.21}

Kafdrop

Topic Messages: coinbasedata-ticker