Kafdrop: Topic: prod-stock-binance-candle

Partition: 0 Offset: 276992985 Key: TROY-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:59.884Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"TROY-USDT","Open":0.00167700,"Close":0.00166500,"High":0.00167700,"Low":0.00165500,"Volume":34520478.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992986 Key: THE-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:56.345Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"THE-USDT","Open":0.68810000,"Close":0.68620000,"High":0.68830000,"Low":0.68570000,"Volume":11154.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992987 Key: VITE-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:00.952Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"VITE-USDT","Open":0.00780000,"Close":0.00780000,"High":0.00780000,"Low":0.00780000,"Volume":697.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992988 Key: ARDR-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:00.321Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"ARDR-USDT","Open":0.07039000,"Close":0.07039000,"High":0.07040000,"Low":0.07038000,"Volume":261.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992989 Key: XVG-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:57.752Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"XVG-USDT","Open":0.00655000,"Close":0.00653800,"High":0.00655000,"Low":0.00653800,"Volume":185298.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992990 Key: PHA-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:02.668Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"PHA-USDT","Open":0.17200000,"Close":0.17210000,"High":0.17210000,"Low":0.17200000,"Volume":1000.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992991 Key: KMD-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:58.102Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"KMD-USDT","Open":0.20700000,"Close":0.20700000,"High":0.20700000,"Low":0.20700000,"Volume":138.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992992 Key: MOVR-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:59.013Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"MOVR-USDT","Open":8.16800000,"Close":8.16600000,"High":8.17300000,"Low":8.16000000,"Volume":187.77100000,"TotalVolume":0.0}

Partition: 0 Offset: 276992993 Key: ENA-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:55.389Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"ENA-USDT","Open":0.45350000,"Close":0.45280000,"High":0.45350000,"Low":0.45280000,"Volume":21741.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992994 Key: STMX-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:59.475Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"STMX-USDT","Open":0.00427800,"Close":0.00428300,"High":0.00428300,"Low":0.00427800,"Volume":116631.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992995 Key: CAKE-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:02.648Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"CAKE-USDT","Open":2.63300000,"Close":2.63200000,"High":2.63300000,"Low":2.63200000,"Volume":1043.96000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992996 Key: FIRO-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:02.311Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"FIRO-USDT","Open":1.30300000,"Close":1.30400000,"High":1.30400000,"Low":1.30300000,"Volume":282.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992997 Key: AMP-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:01.946Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"AMP-USDT","Open":0.00566600,"Close":0.00566600,"High":0.00566600,"Low":0.00566600,"Volume":16724.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992998 Key: QTUM-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:57.123Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"QTUM-USDT","Open":3.21300000,"Close":3.20600000,"High":3.21300000,"Low":3.20400000,"Volume":2922.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 276992999 Key: BCH-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:01.452Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"BCH-USDT","Open":333.30000000,"Close":333.30000000,"High":333.30000000,"Low":333.30000000,"Volume":0.44500000,"TotalVolume":0.0}

Partition: 0 Offset: 276993000 Key: STPT-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:56.664Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"STPT-USDT","Open":0.10148000,"Close":0.10169000,"High":0.10169000,"Low":0.10148000,"Volume":35195.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993001 Key: GNS-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:02.381Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"GNS-USDT","Open":1.66200000,"Close":1.66200000,"High":1.66200000,"Low":1.66200000,"Volume":304.73000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993002 Key: ANIME-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:03.115Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"ANIME-USDT","Open":0.02550000,"Close":0.02550000,"High":0.02560000,"Low":0.02550000,"Volume":161734.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993003 Key: GRT-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:59.161Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"GRT-USDT","Open":0.13720000,"Close":0.13720000,"High":0.13720000,"Low":0.13720000,"Volume":18353.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993004 Key: CREAM-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:00.983Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"CREAM-USDT","Open":7.05000000,"Close":7.05000000,"High":7.05000000,"Low":7.05000000,"Volume":0.23000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993005 Key: PROS-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:01.003Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"PROS-USDT","Open":0.41880000,"Close":0.41810000,"High":0.41880000,"Low":0.41810000,"Volume":520.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993006 Key: DOGE-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:59.95Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"DOGE-USDT","Open":0.27088000,"Close":0.27071000,"High":0.27089000,"Low":0.27070000,"Volume":225822.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993007 Key: BSW-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:00.246Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"BSW-USDT","Open":0.04990000,"Close":0.04990000,"High":0.04990000,"Low":0.04990000,"Volume":12614.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993008 Key: NOT-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:58.931Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"NOT-USDT","Open":0.00298000,"Close":0.00297700,"High":0.00298000,"Low":0.00297600,"Volume":1207084.00,"TotalVolume":0.0}

Partition: 0 Offset: 276993009 Key: ASR-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:03:57.992Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"ASR-USDT","Open":1.53000000,"Close":1.52200000,"High":1.53000000,"Low":1.51900000,"Volume":18361.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993010 Key: PEPE-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:02.081Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"PEPE-USDT","Open":0.00000994,"Close":0.00000994,"High":0.00000994,"Low":0.00000994,"Volume":8687014.00,"TotalVolume":0.0}

Partition: 0 Offset: 276993011 Key: ACT-USDT Timestamp: 2025-02-16 05:04:04.384 Headers: empty

{"Time":"2025-02-16T05:04:02.731Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"ACT-USDT","Open":0.18800000,"Close":0.18780000,"High":0.18800000,"Low":0.18780000,"Volume":26006.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993012 Key: CREAM-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.361Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"CREAM-USDT","Open":7.05000000,"Close":7.05000000,"High":7.05000000,"Low":7.05000000,"Volume":1.42200000,"TotalVolume":0.0}

Partition: 0 Offset: 276993013 Key: PSG-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:57.935Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"PSG-USDT","Open":2.42600000,"Close":2.42700000,"High":2.42700000,"Low":2.42600000,"Volume":614.34000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993014 Key: ADA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.115Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"ADA-USDT","Open":0.78280000,"Close":0.78280000,"High":0.78280000,"Low":0.78280000,"Volume":1839.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993015 Key: TAO-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:54.544Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"TAO-USDT","Open":366.20000000,"Close":365.90000000,"High":366.20000000,"Low":365.70000000,"Volume":117.73310000,"TotalVolume":0.0}

Partition: 0 Offset: 276993016 Key: DOT-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.744Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"DOT-USDT","Open":4.97000000,"Close":4.97000000,"High":4.97000000,"Low":4.97000000,"Volume":10.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993017 Key: ERN-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.769Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"ERN-USDT","Open":1.45400000,"Close":1.45400000,"High":1.45400000,"Low":1.45400000,"Volume":7.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993018 Key: RONIN-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.669Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"RONIN-USDT","Open":1.25200000,"Close":1.25200000,"High":1.25200000,"Low":1.25200000,"Volume":10.17000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993019 Key: EIGEN-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.893Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"EIGEN-USDT","Open":1.58900000,"Close":1.58900000,"High":1.58900000,"Low":1.58900000,"Volume":372.82000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993020 Key: DCR-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.57Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"DCR-USDT","Open":13.75000000,"Close":13.75000000,"High":13.77000000,"Low":13.74000000,"Volume":11.26300000,"TotalVolume":0.0}

Partition: 0 Offset: 276993021 Key: OM-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.853Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"OM-USDT","Open":7.51110000,"Close":7.50810000,"High":7.51440000,"Low":7.50390000,"Volume":1624.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993022 Key: COOKIE-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:57.928Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"COOKIE-USDT","Open":0.19770000,"Close":0.19710000,"High":0.19770000,"Low":0.19710000,"Volume":27983.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993023 Key: UFT-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:57.858Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"UFT-USDT","Open":0.18610000,"Close":0.18620000,"High":0.18620000,"Low":0.18610000,"Volume":3500.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993024 Key: THE-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.84Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"THE-USDT","Open":0.68610000,"Close":0.68610000,"High":0.68610000,"Low":0.68610000,"Volume":96.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993025 Key: LUNC-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:56.92Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"LUNC-USDT","Open":0.00007701,"Close":0.00007704,"High":0.00007706,"Low":0.00007701,"Volume":5020236.69000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993026 Key: SHIB-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:59.447Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"SHIB-USDT","Open":0.00001619,"Close":0.00001618,"High":0.00001619,"Low":0.00001617,"Volume":759213172.00,"TotalVolume":0.0}

Partition: 0 Offset: 276993027 Key: NFP-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.388Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"NFP-USDT","Open":0.13350000,"Close":0.13350000,"High":0.13350000,"Low":0.13350000,"Volume":1091.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993028 Key: AVA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:54.313Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"AVA-USDT","Open":0.65670000,"Close":0.65670000,"High":0.65670000,"Low":0.65670000,"Volume":390.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993029 Key: FLOKI-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:59.355Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"FLOKI-USDT","Open":0.00009642,"Close":0.00009634,"High":0.00009642,"Low":0.00009634,"Volume":32872602.00,"TotalVolume":0.0}

Partition: 0 Offset: 276993030 Key: S-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.939Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"S-USDT","Open":0.52190000,"Close":0.52100000,"High":0.52190000,"Low":0.52080000,"Volume":27077.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993031 Key: LISTA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.834Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"LISTA-USDT","Open":0.26060000,"Close":0.26090000,"High":0.26090000,"Low":0.26060000,"Volume":5877.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993032 Key: QI-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:57.949Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"QI-USDT","Open":0.00989000,"Close":0.00988000,"High":0.00989000,"Low":0.00988000,"Volume":1872.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993033 Key: EUR-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:55.008Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"EUR-USDT","Open":1.04760000,"Close":1.04760000,"High":1.04770000,"Low":1.04760000,"Volume":29891.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993034 Key: HEI-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:55.315Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"HEI-USDT","Open":0.69650000,"Close":0.69710000,"High":0.69730000,"Low":0.69640000,"Volume":13730.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993035 Key: JST-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:55.088Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"JST-USDT","Open":0.03351000,"Close":0.03350000,"High":0.03351000,"Low":0.03350000,"Volume":8559.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993036 Key: LPT-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:54.904Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"LPT-USDT","Open":7.83200000,"Close":7.82500000,"High":7.83200000,"Low":7.82500000,"Volume":63.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993037 Key: XRP-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:59.571Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"XRP-USDT","Open":2.78920000,"Close":2.78450000,"High":2.78920000,"Low":2.78450000,"Volume":31617.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993038 Key: CATI-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.89Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"CATI-USDT","Open":0.16080000,"Close":0.16050000,"High":0.16080000,"Low":0.16050000,"Volume":1485.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993039 Key: DEXE-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:54.84Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"DEXE-USDT","Open":17.34000000,"Close":17.34200000,"High":17.34800000,"Low":17.33300000,"Volume":51.41000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993040 Key: VTHO-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.39Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"VTHO-USDT","Open":0.00361800,"Close":0.00361800,"High":0.00361800,"Low":0.00361800,"Volume":42272.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993041 Key: BAL-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:55.004Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"BAL-USDT","Open":2.00000000,"Close":2.00000000,"High":2.00000000,"Low":2.00000000,"Volume":5.81000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993042 Key: PAXG-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:54.038Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"PAXG-USDT","Open":2906.00000000,"Close":2906.00000000,"High":2906.00000000,"Low":2906.00000000,"Volume":0.02250000,"TotalVolume":0.0}

Partition: 0 Offset: 276993043 Key: BAR-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.188Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"BAR-USDT","Open":1.73300000,"Close":1.73200000,"High":1.73300000,"Low":1.73200000,"Volume":61.38000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993044 Key: XVS-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:03.325Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"XVS-USDT","Open":8.11000000,"Close":8.11000000,"High":8.11000000,"Low":8.11000000,"Volume":97.88000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993045 Key: STRAX-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.529Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"STRAX-USDT","Open":0.06085000,"Close":0.06084000,"High":0.06085000,"Low":0.06084000,"Volume":1520.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993046 Key: VET-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.529Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"VET-USDT","Open":0.03355000,"Close":0.03355000,"High":0.03355000,"Low":0.03355000,"Volume":30928.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993047 Key: LOKA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:57.149Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"LOKA-USDT","Open":0.13630000,"Close":0.13640000,"High":0.13640000,"Low":0.13620000,"Volume":2998.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993048 Key: KMD-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.677Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"KMD-USDT","Open":0.20700000,"Close":0.20700000,"High":0.20700000,"Low":0.20700000,"Volume":45.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993049 Key: TFUEL-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.632Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"TFUEL-USDT","Open":0.05157000,"Close":0.05151000,"High":0.05157000,"Low":0.05144000,"Volume":39807.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993050 Key: MLN-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.922Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"MLN-USDT","Open":13.12000000,"Close":13.12000000,"High":13.12000000,"Low":13.12000000,"Volume":0.42300000,"TotalVolume":0.0}

Partition: 0 Offset: 276993051 Key: FIS-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:03.818Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"FIS-USDT","Open":0.25210000,"Close":0.25210000,"High":0.25210000,"Low":0.25210000,"Volume":52.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993052 Key: 1INCH-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:59.488Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"1INCH-USDT","Open":0.26670000,"Close":0.26670000,"High":0.26680000,"Low":0.26670000,"Volume":1247.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993053 Key: CVX-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.354Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"CVX-USDT","Open":2.38800000,"Close":2.38800000,"High":2.38800000,"Low":2.38800000,"Volume":25.17000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993054 Key: ARDR-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.316Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"ARDR-USDT","Open":0.07041000,"Close":0.07035000,"High":0.07044000,"Low":0.07033000,"Volume":8393.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993055 Key: NEAR-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.071Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"NEAR-USDT","Open":3.40100000,"Close":3.40100000,"High":3.40100000,"Low":3.40100000,"Volume":16.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993056 Key: AUDIO-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.752Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"AUDIO-USDT","Open":0.10240000,"Close":0.10240000,"High":0.10240000,"Low":0.10240000,"Volume":2586.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993057 Key: USDC-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:59.854Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"USDC-USDT","Open":0.99980000,"Close":0.99990000,"High":0.99990000,"Low":0.99980000,"Volume":102701.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993058 Key: FDUSD-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:03.33Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"FDUSD-USDT","Open":0.99900000,"Close":0.99890000,"High":0.99900000,"Low":0.99890000,"Volume":2437.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993059 Key: FIDA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.827Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"FIDA-USDT","Open":0.14450000,"Close":0.14450000,"High":0.14450000,"Low":0.14450000,"Volume":149.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993060 Key: SOL-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.898Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"SOL-USDT","Open":194.43000000,"Close":194.30000000,"High":194.43000000,"Low":194.29000000,"Volume":413.62300000,"TotalVolume":0.0}

Partition: 0 Offset: 276993061 Key: XNO-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:56.263Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"XNO-USDT","Open":1.63100000,"Close":1.62700000,"High":1.63100000,"Low":1.62700000,"Volume":316.22000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993062 Key: POLYX-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.027Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"POLYX-USDT","Open":0.18130000,"Close":0.18130000,"High":0.18130000,"Low":0.18130000,"Volume":1171.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993063 Key: AST-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.27Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"AST-USDT","Open":0.07930000,"Close":0.07910000,"High":0.07930000,"Low":0.07910000,"Volume":2659.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993064 Key: PENGU-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:01.957Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"PENGU-USDT","Open":0.00998700,"Close":0.00998700,"High":0.00998800,"Low":0.00998700,"Volume":18295.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993065 Key: FARM-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.7Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"FARM-USDT","Open":35.84000000,"Close":35.86000000,"High":35.86000000,"Low":35.84000000,"Volume":1.15800000,"TotalVolume":0.0}

Partition: 0 Offset: 276993066 Key: BNB-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:03.738Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"BNB-USDT","Open":659.91000000,"Close":659.81000000,"High":659.91000000,"Low":659.81000000,"Volume":3.78200000,"TotalVolume":0.0}

Partition: 0 Offset: 276993067 Key: BNB-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.773Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"BNB-USDT","Open":660.36000000,"Close":659.91000000,"High":660.36000000,"Low":659.87000000,"Volume":94.49900000,"TotalVolume":0.0}

Partition: 0 Offset: 276993068 Key: IOTX-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:56.575Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"IOTX-USDT","Open":0.02027000,"Close":0.02025000,"High":0.02027000,"Low":0.02025000,"Volume":8856.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993069 Key: ADA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:54.769Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"ADA-USDT","Open":0.78380000,"Close":0.78270000,"High":0.78390000,"Low":0.78270000,"Volume":21945.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993070 Key: BTC-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:03.268Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"BTC-USDT","Open":97524.55000000,"Close":97524.56000000,"High":97524.56000000,"Low":97524.55000000,"Volume":0.00980000,"TotalVolume":0.0}

Partition: 0 Offset: 276993071 Key: SUI-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:02.977Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"SUI-USDT","Open":3.39750000,"Close":3.39840000,"High":3.39840000,"Low":3.39750000,"Volume":1863.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993072 Key: AEUR-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:04:00.394Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"AEUR-USDT","Open":1.03250000,"Close":1.03250000,"High":1.03250000,"Low":1.03250000,"Volume":18.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993073 Key: DATA-USDT Timestamp: 2025-02-16 05:04:04.385 Headers: empty

{"Time":"2025-02-16T05:03:58.217Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"DATA-USDT","Open":0.02655000,"Close":0.02650000,"High":0.02655000,"Low":0.02650000,"Volume":1156.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993074 Key: SLP-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:04:01.796Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"SLP-USDT","Open":0.00257600,"Close":0.00257500,"High":0.00257600,"Low":0.00257500,"Volume":229134.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993075 Key: ALCX-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:03:58.028Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"ALCX-USDT","Open":12.62000000,"Close":12.61000000,"High":12.65000000,"Low":12.61000000,"Volume":1.53720000,"TotalVolume":0.0}

Partition: 0 Offset: 276993076 Key: TST-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:03:56.882Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"TST-USDT","Open":0.10280000,"Close":0.10240000,"High":0.10280000,"Low":0.10240000,"Volume":94739.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993077 Key: ATA-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:04:00.036Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"ATA-USDT","Open":0.07210000,"Close":0.07210000,"High":0.07210000,"Low":0.07210000,"Volume":294.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993078 Key: TURBO-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:04:03.345Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"TURBO-USDT","Open":0.00367500,"Close":0.00367500,"High":0.00367500,"Low":0.00367500,"Volume":18554.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993079 Key: PROM-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:03:55.039Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"PROM-USDT","Open":5.71700000,"Close":5.72000000,"High":5.72100000,"Low":5.71200000,"Volume":149.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993080 Key: MBL-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:03:59.103Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"MBL-USDT","Open":0.00266900,"Close":0.00266700,"High":0.00266900,"Low":0.00266700,"Volume":323994.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993081 Key: JUV-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:04:00.256Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"JUV-USDT","Open":1.65800000,"Close":1.65800000,"High":1.65800000,"Low":1.65800000,"Volume":105.75000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993082 Key: PEPE-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:03:54.412Z","TimePoint":"2025-02-16T05:03:00Z","Symbol":"PEPE-USDT","Open":0.00000995,"Close":0.00000994,"High":0.00000995,"Low":0.00000994,"Volume":1370124094.00,"TotalVolume":0.0}

Partition: 0 Offset: 276993083 Key: PENDLE-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:04:02.19Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"PENDLE-USDT","Open":3.57700000,"Close":3.57700000,"High":3.57700000,"Low":3.57700000,"Volume":1.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 276993084 Key: PIVX-USDT Timestamp: 2025-02-16 05:04:04.386 Headers: empty

{"Time":"2025-02-16T05:04:00.8Z","TimePoint":"2025-02-16T05:04:00Z","Symbol":"PIVX-USDT","Open":0.19770000,"Close":0.19770000,"High":0.19770000,"Low":0.19770000,"Volume":40.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801077 Key: JOE-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:53.223Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"JOE-USDT","Open":0.24300000,"Close":0.24260000,"High":0.24300000,"Low":0.24260000,"Volume":2468.38000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801078 Key: HBAR-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:14.358Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"HBAR-USDT","Open":0.21193000,"Close":0.21217000,"High":0.21220000,"Low":0.21193000,"Volume":62990.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801079 Key: SEI-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.713Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"SEI-USDT","Open":0.25610000,"Close":0.25590000,"High":0.25610000,"Low":0.25590000,"Volume":66748.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801080 Key: S-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:16.377Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"S-USDT","Open":0.85010000,"Close":0.85150000,"High":0.85160000,"Low":0.85010000,"Volume":12518.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801081 Key: BIFI-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:16.284Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BIFI-USDT","Open":245.30000000,"Close":245.40000000,"High":245.80000000,"Low":245.30000000,"Volume":0.39900000,"TotalVolume":0.0}

Partition: 0 Offset: 288801082 Key: MINA-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:51.826Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"MINA-USDT","Open":0.35010000,"Close":0.34930000,"High":0.35010000,"Low":0.34910000,"Volume":6302.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801083 Key: CATI-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:13.869Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"CATI-USDT","Open":0.16980000,"Close":0.16970000,"High":0.16980000,"Low":0.16970000,"Volume":435.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801084 Key: NEAR-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:04.428Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"NEAR-USDT","Open":3.30800000,"Close":3.30800000,"High":3.30800000,"Low":3.30800000,"Volume":152.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801085 Key: DGB-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:16.598Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"DGB-USDT","Open":0.00790000,"Close":0.00788000,"High":0.00790000,"Low":0.00788000,"Volume":3924.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801086 Key: AVAX-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:16.53Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"AVAX-USDT","Open":24.58000000,"Close":24.58000000,"High":24.59000000,"Low":24.58000000,"Volume":97.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801087 Key: COOKIE-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:52.779Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"COOKIE-USDT","Open":0.21930000,"Close":0.21860000,"High":0.21930000,"Low":0.21860000,"Volume":47368.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801088 Key: TAO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:14.865Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"TAO-USDT","Open":439.30000000,"Close":439.80000000,"High":439.80000000,"Low":439.30000000,"Volume":19.74430000,"TotalVolume":0.0}

Partition: 0 Offset: 288801089 Key: IMX-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:52.397Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"IMX-USDT","Open":0.70600000,"Close":0.70500000,"High":0.70600000,"Low":0.70500000,"Volume":1183.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801090 Key: PSG-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:14.253Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"PSG-USDT","Open":2.45400000,"Close":2.45400000,"High":2.45400000,"Low":2.45400000,"Volume":144.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801091 Key: TST-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.829Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"TST-USDT","Open":0.07990000,"Close":0.07990000,"High":0.07990000,"Low":0.07980000,"Volume":58129.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801092 Key: MTL-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.651Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"MTL-USDT","Open":0.95400000,"Close":0.95300000,"High":0.95400000,"Low":0.95300000,"Volume":2054.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801093 Key: ATOM-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:12.938Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"ATOM-USDT","Open":4.77100000,"Close":4.77200000,"High":4.77200000,"Low":4.77100000,"Volume":290.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801094 Key: TWT-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:48.68Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"TWT-USDT","Open":1.02260000,"Close":1.02160000,"High":1.02260000,"Low":1.02160000,"Volume":2078.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801095 Key: BEAMX-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:09.71Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BEAMX-USDT","Open":0.00939000,"Close":0.00939000,"High":0.00939000,"Low":0.00939000,"Volume":8383.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801096 Key: BNB-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.619Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"BNB-USDT","Open":645.09000000,"Close":644.65000000,"High":645.10000000,"Low":644.59000000,"Volume":102.39600000,"TotalVolume":0.0}

Partition: 0 Offset: 288801097 Key: SUI-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:15.834Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"SUI-USDT","Open":3.26980000,"Close":3.27110000,"High":3.27110000,"Low":3.26980000,"Volume":1449.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801098 Key: HIVE-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.445Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"HIVE-USDT","Open":0.33110000,"Close":0.33120000,"High":0.33120000,"Low":0.33100000,"Volume":897.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801099 Key: ASTR-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.638Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"ASTR-USDT","Open":0.04350000,"Close":0.04340000,"High":0.04360000,"Low":0.04330000,"Volume":136058.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801100 Key: WOO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:11.923Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"WOO-USDT","Open":0.11860000,"Close":0.11860000,"High":0.11870000,"Low":0.11860000,"Volume":611.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801101 Key: NEAR-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.104Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"NEAR-USDT","Open":3.31600000,"Close":3.30800000,"High":3.31700000,"Low":3.30400000,"Volume":6345.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801102 Key: ICP-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:57.809Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"ICP-USDT","Open":6.93500000,"Close":6.92100000,"High":6.93500000,"Low":6.91700000,"Volume":932.71000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801103 Key: ZRO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:10.623Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"ZRO-USDT","Open":2.88700000,"Close":2.88700000,"High":2.88700000,"Low":2.88700000,"Volume":179.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801104 Key: PROS-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:51.704Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"PROS-USDT","Open":0.38660000,"Close":0.38660000,"High":0.38660000,"Low":0.38650000,"Volume":700.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801105 Key: TRUMP-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:15.215Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"TRUMP-USDT","Open":15.93000000,"Close":15.94000000,"High":15.94000000,"Low":15.93000000,"Volume":255.67700000,"TotalVolume":0.0}

Partition: 0 Offset: 288801106 Key: LTC-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.889Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"LTC-USDT","Open":127.43000000,"Close":127.29000000,"High":127.43000000,"Low":127.07000000,"Volume":1076.37900000,"TotalVolume":0.0}

Partition: 0 Offset: 288801107 Key: BCH-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:54.343Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"BCH-USDT","Open":314.20000000,"Close":313.70000000,"High":314.20000000,"Low":313.60000000,"Volume":34.01800000,"TotalVolume":0.0}

Partition: 0 Offset: 288801108 Key: AAVE-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.102Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"AAVE-USDT","Open":240.48000000,"Close":240.34000000,"High":240.48000000,"Low":240.17000000,"Volume":24.68600000,"TotalVolume":0.0}

Partition: 0 Offset: 288801109 Key: PORTO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.726Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"PORTO-USDT","Open":1.20900000,"Close":1.21000000,"High":1.21000000,"Low":1.20900000,"Volume":91.06000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801110 Key: WAXP-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:00.719Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"WAXP-USDT","Open":0.03172000,"Close":0.03172000,"High":0.03172000,"Low":0.03172000,"Volume":12765.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801111 Key: MOVE-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:11.906Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"MOVE-USDT","Open":0.48560000,"Close":0.48570000,"High":0.48570000,"Low":0.48560000,"Volume":816.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801112 Key: ORCA-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:05.374Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"ORCA-USDT","Open":1.81800000,"Close":1.81800000,"High":1.81800000,"Low":1.81800000,"Volume":8.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801113 Key: AMB-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:53.58Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"AMB-USDT","Open":0.00074000,"Close":0.00073000,"High":0.00074000,"Low":0.00072000,"Volume":4022341.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801114 Key: BICO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:01.501Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BICO-USDT","Open":0.17330000,"Close":0.17330000,"High":0.17330000,"Low":0.17330000,"Volume":173.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801115 Key: BURGER-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:14.667Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BURGER-USDT","Open":0.34190000,"Close":0.34200000,"High":0.34200000,"Low":0.34190000,"Volume":3749.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801116 Key: QUICK-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:03.048Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"QUICK-USDT","Open":0.02624000,"Close":0.02624000,"High":0.02624000,"Low":0.02623000,"Volume":4302.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801117 Key: AMB-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:12.11Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"AMB-USDT","Open":0.00072000,"Close":0.00072000,"High":0.00072000,"Low":0.00072000,"Volume":12612.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801118 Key: ELF-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:02.899Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"ELF-USDT","Open":0.28540000,"Close":0.28540000,"High":0.28540000,"Low":0.28540000,"Volume":464.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801119 Key: UTK-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:51.487Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"UTK-USDT","Open":0.05430000,"Close":0.05429000,"High":0.05430000,"Low":0.05423000,"Volume":13764.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801120 Key: OM-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:48.433Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"OM-USDT","Open":7.57190000,"Close":7.56670000,"High":7.57190000,"Low":7.56640000,"Volume":1043.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801121 Key: AEVO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:13.634Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"AEVO-USDT","Open":0.15570000,"Close":0.15570000,"High":0.15570000,"Low":0.15570000,"Volume":3212.84000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801122 Key: CREAM-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:16.131Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"CREAM-USDT","Open":7.08000000,"Close":7.08000000,"High":7.08000000,"Low":7.08000000,"Volume":9.83000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801123 Key: RLC-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:01.057Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"RLC-USDT","Open":1.25400000,"Close":1.25400000,"High":1.25400000,"Low":1.25400000,"Volume":109.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801124 Key: PENGU-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.875Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"PENGU-USDT","Open":0.00839600,"Close":0.00838100,"High":0.00840100,"Low":0.00837800,"Volume":261372.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801125 Key: BOME-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:10.863Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BOME-USDT","Open":0.00199500,"Close":0.00199600,"High":0.00199600,"Low":0.00199500,"Volume":2760330.00,"TotalVolume":0.0}

Partition: 0 Offset: 288801126 Key: TNSR-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:03.794Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"TNSR-USDT","Open":0.46270000,"Close":0.46280000,"High":0.46280000,"Low":0.46270000,"Volume":171.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801127 Key: ENJ-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:51.067Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"ENJ-USDT","Open":0.11930000,"Close":0.11890000,"High":0.11930000,"Low":0.11890000,"Volume":12639.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801128 Key: ADA-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.569Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"ADA-USDT","Open":0.76160000,"Close":0.76020000,"High":0.76160000,"Low":0.75980000,"Volume":110119.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801129 Key: BONK-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:58.879Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"BONK-USDT","Open":0.00001558,"Close":0.00001554,"High":0.00001558,"Low":0.00001554,"Volume":606928884.00,"TotalVolume":0.0}

Partition: 0 Offset: 288801130 Key: RONIN-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:55.198Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"RONIN-USDT","Open":1.18600000,"Close":1.18500000,"High":1.18600000,"Low":1.18500000,"Volume":1523.86000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801131 Key: ETH-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.362Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"ETH-USDT","Open":2642.71000000,"Close":2642.00000000,"High":2642.71000000,"Low":2639.08000000,"Volume":669.74120000,"TotalVolume":0.0}

Partition: 0 Offset: 288801132 Key: CYBER-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:59.427Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"CYBER-USDT","Open":1.69800000,"Close":1.69600000,"High":1.69800000,"Low":1.69500000,"Volume":4573.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801133 Key: TURBO-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:11.653Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"TURBO-USDT","Open":0.00348700,"Close":0.00348500,"High":0.00348700,"Low":0.00348500,"Volume":31312.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801134 Key: LUMIA-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:11.792Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"LUMIA-USDT","Open":0.46900000,"Close":0.46900000,"High":0.46900000,"Low":0.46900000,"Volume":200.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801135 Key: XVG-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:01:53.891Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"XVG-USDT","Open":0.00635500,"Close":0.00633900,"High":0.00635500,"Low":0.00633900,"Volume":246116.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801136 Key: USDC-USDT Timestamp: 2025-02-21 23:02:19.130 Headers: empty

{"Time":"2025-02-21T23:02:15.601Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"USDC-USDT","Open":1.00050000,"Close":1.00050000,"High":1.00050000,"Low":1.00040000,"Volume":15637.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801137 Key: MBL-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:59.015Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"MBL-USDT","Open":0.00264100,"Close":0.00264100,"High":0.00264100,"Low":0.00263900,"Volume":728891.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801138 Key: COOKIE-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:10.516Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"COOKIE-USDT","Open":0.21860000,"Close":0.21850000,"High":0.21870000,"Low":0.21850000,"Volume":4575.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801139 Key: FLOKI-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:58.787Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"FLOKI-USDT","Open":0.00009350,"Close":0.00009332,"High":0.00009351,"Low":0.00009328,"Volume":251708831.00,"TotalVolume":0.0}

Partition: 0 Offset: 288801140 Key: INJ-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:59.937Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"INJ-USDT","Open":15.30000000,"Close":15.29000000,"High":15.30000000,"Low":15.28000000,"Volume":554.75000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801141 Key: BADGER-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:49.611Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"BADGER-USDT","Open":3.86100000,"Close":3.85900000,"High":3.86100000,"Low":3.85800000,"Volume":995.97000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801142 Key: SAGA-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:58.527Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"SAGA-USDT","Open":0.62810000,"Close":0.62710000,"High":0.62810000,"Low":0.62700000,"Volume":939.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801143 Key: COMP-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:11.873Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"COMP-USDT","Open":52.75000000,"Close":52.75000000,"High":52.75000000,"Low":52.75000000,"Volume":1.29400000,"TotalVolume":0.0}

Partition: 0 Offset: 288801144 Key: DODO-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:04.239Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"DODO-USDT","Open":0.08880000,"Close":0.08880000,"High":0.08880000,"Low":0.08880000,"Volume":1538.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801145 Key: COTI-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:58.644Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"COTI-USDT","Open":0.08050000,"Close":0.08034000,"High":0.08050000,"Low":0.08034000,"Volume":48770.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801146 Key: ATA-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:10.496Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"ATA-USDT","Open":0.06600000,"Close":0.06610000,"High":0.06610000,"Low":0.06600000,"Volume":27664.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801147 Key: 1000CAT-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:12.113Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"1000CAT-USDT","Open":0.01071000,"Close":0.01071000,"High":0.01072000,"Low":0.01071000,"Volume":63874.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801148 Key: AXS-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:57.917Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"AXS-USDT","Open":4.19700000,"Close":4.19400000,"High":4.19700000,"Low":4.19100000,"Volume":1007.52000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801149 Key: WIN-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:50.58Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"WIN-USDT","Open":0.00007453,"Close":0.00007457,"High":0.00007463,"Low":0.00007440,"Volume":9319135.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801150 Key: TIA-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:15.228Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"TIA-USDT","Open":3.58500000,"Close":3.59000000,"High":3.59100000,"Low":3.58500000,"Volume":12643.27000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801151 Key: OP-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:00.993Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"OP-USDT","Open":1.09100000,"Close":1.09100000,"High":1.09100000,"Low":1.09100000,"Volume":371.75000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801152 Key: HBAR-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:58.53Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"HBAR-USDT","Open":0.21246000,"Close":0.21192000,"High":0.21246000,"Low":0.21160000,"Volume":984042.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801153 Key: COMP-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:59.384Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"COMP-USDT","Open":52.74000000,"Close":52.71000000,"High":52.74000000,"Low":52.71000000,"Volume":14.62300000,"TotalVolume":0.0}

Partition: 0 Offset: 288801154 Key: DOGS-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:54.445Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"DOGS-USDT","Open":0.00017910,"Close":0.00017870,"High":0.00017910,"Low":0.00017870,"Volume":1620087.00,"TotalVolume":0.0}

Partition: 0 Offset: 288801155 Key: SPELL-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:11.961Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"SPELL-USDT","Open":0.00085700,"Close":0.00085710,"High":0.00085710,"Low":0.00085700,"Volume":119745.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801156 Key: PUNDIX-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:16.633Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"PUNDIX-USDT","Open":0.35970000,"Close":0.35970000,"High":0.35970000,"Low":0.35940000,"Volume":1474.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801157 Key: LTO-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:59.29Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"LTO-USDT","Open":0.07680000,"Close":0.07700000,"High":0.07700000,"Low":0.07680000,"Volume":13087.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801158 Key: OMNI-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:54.433Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"OMNI-USDT","Open":4.85000000,"Close":4.84000000,"High":4.85000000,"Low":4.84000000,"Volume":609.68000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801159 Key: OSMO-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:56.684Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"OSMO-USDT","Open":0.32860000,"Close":0.32830000,"High":0.32860000,"Low":0.32820000,"Volume":2261.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801160 Key: KAIA-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:10.895Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"KAIA-USDT","Open":0.12820000,"Close":0.12820000,"High":0.12820000,"Low":0.12820000,"Volume":4553.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801161 Key: POWR-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:11.904Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"POWR-USDT","Open":0.21430000,"Close":0.21430000,"High":0.21430000,"Low":0.21430000,"Volume":167.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801162 Key: BTTC-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:16.769Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BTTC-USDT","Open":0.00000084,"Close":0.00000084,"High":0.00000084,"Low":0.00000084,"Volume":168822011.0,"TotalVolume":0.0}

Partition: 0 Offset: 288801163 Key: THETA-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:11.236Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"THETA-USDT","Open":1.32300000,"Close":1.32400000,"High":1.32400000,"Low":1.32300000,"Volume":46.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801164 Key: SOL-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:15.353Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"SOL-USDT","Open":168.63000000,"Close":168.73000000,"High":168.74000000,"Low":168.63000000,"Volume":347.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801165 Key: LEVER-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:57.259Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"LEVER-USDT","Open":0.00132900,"Close":0.00132800,"High":0.00132900,"Low":0.00132800,"Volume":665067.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801166 Key: STRAX-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:13.105Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"STRAX-USDT","Open":0.05657000,"Close":0.05657000,"High":0.05657000,"Low":0.05657000,"Volume":116.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801167 Key: MBOX-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:00.547Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"MBOX-USDT","Open":0.11610000,"Close":0.11600000,"High":0.11610000,"Low":0.11600000,"Volume":11481.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801168 Key: FIL-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:10.198Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"FIL-USDT","Open":3.31500000,"Close":3.31600000,"High":3.31600000,"Low":3.31400000,"Volume":81.82000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801169 Key: ALPINE-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:52.538Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"ALPINE-USDT","Open":1.08400000,"Close":1.08400000,"High":1.08700000,"Low":1.08400000,"Volume":526.95000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801170 Key: BEL-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:12.308Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BEL-USDT","Open":0.90280000,"Close":0.90380000,"High":0.90380000,"Low":0.90280000,"Volume":69.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801171 Key: CGPT-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:10.729Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"CGPT-USDT","Open":0.13570000,"Close":0.13560000,"High":0.13570000,"Low":0.13560000,"Volume":11151.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801172 Key: BNX-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:01:59.228Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"BNX-USDT","Open":1.26530000,"Close":1.27220000,"High":1.27490000,"Low":1.26500000,"Volume":85316.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801173 Key: XVG-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:11.419Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"XVG-USDT","Open":0.00634200,"Close":0.00634800,"High":0.00634800,"Low":0.00634200,"Volume":16777.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801174 Key: KNC-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:10.343Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"KNC-USDT","Open":0.41210000,"Close":0.41220000,"High":0.41220000,"Low":0.41210000,"Volume":136.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801175 Key: BETA-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:16.192Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"BETA-USDT","Open":0.02539000,"Close":0.02539000,"High":0.02539000,"Low":0.02539000,"Volume":1749.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801176 Key: CLV-USDT Timestamp: 2025-02-21 23:02:19.131 Headers: empty

{"Time":"2025-02-21T23:02:08.153Z","TimePoint":"2025-02-21T23:02:00Z","Symbol":"CLV-USDT","Open":0.03222000,"Close":0.03216000,"High":0.03222000,"Low":0.03216000,"Volume":570.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 288801177 Key: YFI-USDT Timestamp: 2025-02-21 23:02:19.132 Headers: empty

{"Time":"2025-02-21T23:01:58.4Z","TimePoint":"2025-02-21T23:01:00Z","Symbol":"YFI-USDT","Open":5811.00000000,"Close":5803.00000000,"High":5811.00000000,"Low":5801.00000000,"Volume":0.36778000,"TotalVolume":0.0}

Kafdrop

Topic Messages: prod-stock-binance-candle_time