Kafdrop: Topic: qa-stock-binance-candle

Partition: 0 Offset: 286850009 Key: ONG-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:34.656Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ONG-USDT","Open":0.26470000,"Close":0.26470000,"High":0.26470000,"Low":0.26470000,"Volume":100.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850010 Key: HFT-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:30.828Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"HFT-USDT","Open":0.11190000,"Close":0.11190000,"High":0.11200000,"Low":0.11190000,"Volume":11197.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850011 Key: SPELL-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:37.371Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SPELL-USDT","Open":0.00092960,"Close":0.00092970,"High":0.00093100,"Low":0.00092940,"Volume":3817582.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850012 Key: SKL-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:31.029Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SKL-USDT","Open":0.03828000,"Close":0.03828000,"High":0.03834000,"Low":0.03827000,"Volume":138736.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850013 Key: VTHO-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:30.972Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"VTHO-USDT","Open":0.00391700,"Close":0.00391600,"High":0.00392200,"Low":0.00391600,"Volume":75295.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850014 Key: PNUT-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:37.039Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PNUT-USDT","Open":0.15400000,"Close":0.15400000,"High":0.15430000,"Low":0.15390000,"Volume":262298.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850015 Key: BEL-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:32.266Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"BEL-USDT","Open":0.89500000,"Close":0.89480000,"High":0.89600000,"Low":0.89480000,"Volume":1747.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850016 Key: FET-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:29.588Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"FET-USDT","Open":0.79300000,"Close":0.79300000,"High":0.79300000,"Low":0.79300000,"Volume":8556.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850017 Key: SHIB-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:37.073Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SHIB-USDT","Open":0.00001663,"Close":0.00001663,"High":0.00001665,"Low":0.00001662,"Volume":502050812.00,"TotalVolume":0.0}

Partition: 0 Offset: 286850018 Key: BICO-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:30.984Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"BICO-USDT","Open":0.18210000,"Close":0.18200000,"High":0.18220000,"Low":0.18200000,"Volume":3172.88000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850019 Key: LTO-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:34.606Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"LTO-USDT","Open":0.08150000,"Close":0.08140000,"High":0.08150000,"Low":0.08140000,"Volume":190.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850020 Key: IOTA-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:33.04Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"IOTA-USDT","Open":0.24140000,"Close":0.24110000,"High":0.24150000,"Low":0.24110000,"Volume":34425.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850021 Key: SC-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:37.562Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SC-USDT","Open":0.00406100,"Close":0.00405700,"High":0.00406100,"Low":0.00405700,"Volume":214573.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850022 Key: EDU-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:37.317Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"EDU-USDT","Open":0.32950000,"Close":0.32860000,"High":0.32960000,"Low":0.32860000,"Volume":6737.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850023 Key: SAGA-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:37.096Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SAGA-USDT","Open":0.73320000,"Close":0.73290000,"High":0.73400000,"Low":0.73290000,"Volume":1881.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850024 Key: SYN-USDT Timestamp: 2025-02-13 05:07:38.987 Headers: empty

{"Time":"2025-02-13T05:07:34.585Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SYN-USDT","Open":0.45450000,"Close":0.45390000,"High":0.45470000,"Low":0.45390000,"Volume":478.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850025 Key: TKO-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:35.486Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"TKO-USDT","Open":0.32820000,"Close":0.32770000,"High":0.32820000,"Low":0.32770000,"Volume":1777.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850026 Key: SAND-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:30.981Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SAND-USDT","Open":0.39810000,"Close":0.39800000,"High":0.39850000,"Low":0.39800000,"Volume":8044.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850027 Key: DYDX-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:37.088Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"DYDX-USDT","Open":0.79390000,"Close":0.79370000,"High":0.79490000,"Low":0.79370000,"Volume":3310.46000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850028 Key: KAVA-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:32.596Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"KAVA-USDT","Open":0.48790000,"Close":0.48790000,"High":0.48860000,"Low":0.48790000,"Volume":1628.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850029 Key: LAYER-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:37.923Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"LAYER-USDT","Open":0.93200000,"Close":0.93050000,"High":0.93320000,"Low":0.93030000,"Volume":14400.29000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850030 Key: ENJ-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:30.87Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ENJ-USDT","Open":0.12760000,"Close":0.12740000,"High":0.12760000,"Low":0.12740000,"Volume":6387.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850031 Key: WOO-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:31.773Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"WOO-USDT","Open":0.13000000,"Close":0.12980000,"High":0.13000000,"Low":0.12980000,"Volume":29620.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850032 Key: HOOK-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:36.708Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"HOOK-USDT","Open":0.23500000,"Close":0.23500000,"High":0.23560000,"Low":0.23470000,"Volume":25068.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850033 Key: LUMIA-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:31.319Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"LUMIA-USDT","Open":0.62700000,"Close":0.62500000,"High":0.62700000,"Low":0.62500000,"Volume":991.94000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850034 Key: API3-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:30.825Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"API3-USDT","Open":0.91900000,"Close":0.91800000,"High":0.91900000,"Low":0.91800000,"Volume":991.66000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850035 Key: UNI-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:31.905Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"UNI-USDT","Open":9.77800000,"Close":9.77800000,"High":9.79300000,"Low":9.77600000,"Volume":1701.06000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850036 Key: ALGO-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:36.263Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ALGO-USDT","Open":0.29680000,"Close":0.29600000,"High":0.29690000,"Low":0.29590000,"Volume":725499.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850037 Key: XRP-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:37.909Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"XRP-USDT","Open":2.46000000,"Close":2.45960000,"High":2.46260000,"Low":2.45870000,"Volume":132079.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850038 Key: BTC-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:38.007Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"BTC-USDT","Open":96600.70000000,"Close":96555.98000000,"High":96626.00000000,"Low":96534.08000000,"Volume":30.12311000,"TotalVolume":0.0}

Partition: 0 Offset: 286850039 Key: LDO-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:37.095Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"LDO-USDT","Open":1.73600000,"Close":1.73700000,"High":1.73900000,"Low":1.73400000,"Volume":22545.72000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850040 Key: QUICK-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:36.998Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"QUICK-USDT","Open":0.02835000,"Close":0.02832000,"High":0.02835000,"Low":0.02831000,"Volume":25769.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850041 Key: 1000SATS-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:30.284Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"1000SATS-USDT","Open":0.00012650,"Close":0.00012660,"High":0.00012660,"Low":0.00012650,"Volume":9399679.00,"TotalVolume":0.0}

Partition: 0 Offset: 286850042 Key: VIDT-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:35.381Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"VIDT-USDT","Open":0.01913000,"Close":0.01913000,"High":0.01913000,"Low":0.01913000,"Volume":14000.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850043 Key: PENDLE-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:38.012Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PENDLE-USDT","Open":3.50300000,"Close":3.49900000,"High":3.50600000,"Low":3.49900000,"Volume":13352.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850044 Key: ONE-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:30.833Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ONE-USDT","Open":0.01640000,"Close":0.01640000,"High":0.01642000,"Low":0.01640000,"Volume":85682.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850045 Key: COS-USDT Timestamp: 2025-02-13 05:07:38.990 Headers: empty

{"Time":"2025-02-13T05:07:37.072Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"COS-USDT","Open":0.00514900,"Close":0.00514500,"High":0.00515200,"Low":0.00514500,"Volume":133958.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850046 Key: PHA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:31.288Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PHA-USDT","Open":0.17230000,"Close":0.17220000,"High":0.17240000,"Low":0.17220000,"Volume":8474.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850047 Key: FLUX-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.206Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"FLUX-USDT","Open":0.44080000,"Close":0.44030000,"High":0.44090000,"Low":0.44030000,"Volume":2167.31000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850048 Key: LISTA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.97Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"LISTA-USDT","Open":0.31730000,"Close":0.31780000,"High":0.31830000,"Low":0.31730000,"Volume":13434.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850049 Key: VANRY-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.491Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"VANRY-USDT","Open":0.04910000,"Close":0.04910000,"High":0.04920000,"Low":0.04900000,"Volume":170215.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850050 Key: FIL-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:36.902Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"FIL-USDT","Open":3.41100000,"Close":3.40800000,"High":3.41100000,"Low":3.40700000,"Volume":3732.78000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850051 Key: MBOX-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.352Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"MBOX-USDT","Open":0.13760000,"Close":0.13740000,"High":0.13780000,"Low":0.13740000,"Volume":8964.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850052 Key: JASMY-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.803Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"JASMY-USDT","Open":0.02237000,"Close":0.02237000,"High":0.02238000,"Low":0.02236000,"Volume":351414.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850053 Key: ALPINE-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.924Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ALPINE-USDT","Open":1.10500000,"Close":1.10400000,"High":1.10500000,"Low":1.10400000,"Volume":30.27000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850054 Key: SUSHI-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.821Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SUSHI-USDT","Open":0.95600000,"Close":0.95500000,"High":0.95600000,"Low":0.95500000,"Volume":1308.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850055 Key: ACT-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.136Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ACT-USDT","Open":0.20240000,"Close":0.20250000,"High":0.20280000,"Low":0.20240000,"Volume":43780.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850056 Key: SCRT-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.976Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SCRT-USDT","Open":0.26220000,"Close":0.26220000,"High":0.26220000,"Low":0.26220000,"Volume":368.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850057 Key: ARPA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.83Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ARPA-USDT","Open":0.03845000,"Close":0.03844000,"High":0.03848000,"Low":0.03844000,"Volume":22301.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850058 Key: ORDI-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:29.905Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ORDI-USDT","Open":12.11000000,"Close":12.12000000,"High":12.13000000,"Low":12.11000000,"Volume":279.23000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850059 Key: CGPT-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.218Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"CGPT-USDT","Open":0.15930000,"Close":0.15920000,"High":0.15950000,"Low":0.15920000,"Volume":31720.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850060 Key: USUAL-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:33.038Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"USUAL-USDT","Open":0.25300000,"Close":0.25280000,"High":0.25300000,"Low":0.25260000,"Volume":93393.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850061 Key: FIS-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.896Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"FIS-USDT","Open":0.26040000,"Close":0.26040000,"High":0.26050000,"Low":0.26040000,"Volume":501.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850062 Key: EURI-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.897Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"EURI-USDT","Open":1.04290000,"Close":1.04290000,"High":1.04290000,"Low":1.04290000,"Volume":29.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850063 Key: CAKE-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:36.449Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"CAKE-USDT","Open":2.97600000,"Close":2.97000000,"High":2.98000000,"Low":2.96100000,"Volume":81866.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850064 Key: OM-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:36.484Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"OM-USDT","Open":5.70130000,"Close":5.70000000,"High":5.70470000,"Low":5.69850000,"Volume":1640.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850065 Key: SUN-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.526Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SUN-USDT","Open":0.01947000,"Close":0.01947000,"High":0.01947000,"Low":0.01947000,"Volume":32777.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850066 Key: THETA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.817Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"THETA-USDT","Open":1.40800000,"Close":1.40800000,"High":1.40900000,"Low":1.40800000,"Volume":143.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850067 Key: NEXO-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.296Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"NEXO-USDT","Open":1.33100000,"Close":1.33000000,"High":1.33100000,"Low":1.32800000,"Volume":442.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850068 Key: KAIA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.71Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"KAIA-USDT","Open":0.13310000,"Close":0.13300000,"High":0.13310000,"Low":0.13300000,"Volume":9169.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850069 Key: ALCX-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:34.734Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ALCX-USDT","Open":13.04000000,"Close":13.03000000,"High":13.04000000,"Low":13.03000000,"Volume":11.79370000,"TotalVolume":0.0}

Partition: 0 Offset: 286850070 Key: XVS-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:29.801Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"XVS-USDT","Open":8.63000000,"Close":8.62000000,"High":8.63000000,"Low":8.62000000,"Volume":223.41000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850071 Key: EIGEN-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.089Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"EIGEN-USDT","Open":1.71100000,"Close":1.71100000,"High":1.71300000,"Low":1.71100000,"Volume":328.54000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850072 Key: APT-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.894Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"APT-USDT","Open":6.14000000,"Close":6.13000000,"High":6.15000000,"Low":6.13000000,"Volume":7084.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850073 Key: KNC-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.445Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"KNC-USDT","Open":0.43430000,"Close":0.43420000,"High":0.43490000,"Low":0.43420000,"Volume":2179.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850074 Key: D-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.281Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"D-USDT","Open":0.09450000,"Close":0.09440000,"High":0.09468000,"Low":0.09440000,"Volume":47895.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850075 Key: INJ-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.818Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"INJ-USDT","Open":14.98000000,"Close":14.97000000,"High":14.98000000,"Low":14.97000000,"Volume":219.94000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850076 Key: BEAMX-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.357Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"BEAMX-USDT","Open":0.01075000,"Close":0.01075000,"High":0.01076000,"Low":0.01075000,"Volume":103119.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850077 Key: ETHFI-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.036Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ETHFI-USDT","Open":1.17700000,"Close":1.17600000,"High":1.17800000,"Low":1.17600000,"Volume":15654.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850078 Key: ACH-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.868Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ACH-USDT","Open":0.02624000,"Close":0.02620000,"High":0.02628000,"Low":0.02620000,"Volume":441390.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850079 Key: QTUM-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.093Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"QTUM-USDT","Open":3.29600000,"Close":3.29200000,"High":3.29700000,"Low":3.29200000,"Volume":1021.10000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850080 Key: ALICE-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.066Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ALICE-USDT","Open":0.78300000,"Close":0.78300000,"High":0.78300000,"Low":0.78300000,"Volume":4846.81000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850081 Key: RAY-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.221Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"RAY-USDT","Open":5.13500000,"Close":5.13400000,"High":5.14000000,"Low":5.13300000,"Volume":2379.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850082 Key: PEOPLE-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.089Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PEOPLE-USDT","Open":0.02278000,"Close":0.02274000,"High":0.02281000,"Low":0.02274000,"Volume":334992.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850083 Key: ILV-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:29.731Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"ILV-USDT","Open":20.88000000,"Close":20.87000000,"High":20.89000000,"Low":20.87000000,"Volume":2.41600000,"TotalVolume":0.0}

Partition: 0 Offset: 286850084 Key: OSMO-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.831Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"OSMO-USDT","Open":0.31060000,"Close":0.31060000,"High":0.31060000,"Low":0.31060000,"Volume":36.18000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850085 Key: JUV-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:34.12Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"JUV-USDT","Open":1.04900000,"Close":1.04900000,"High":1.04900000,"Low":1.04900000,"Volume":492.44000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850086 Key: NMR-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.825Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"NMR-USDT","Open":11.18000000,"Close":11.17000000,"High":11.19000000,"Low":11.17000000,"Volume":21.72000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850087 Key: WIF-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.514Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"WIF-USDT","Open":0.60000000,"Close":0.60000000,"High":0.60100000,"Low":0.59900000,"Volume":78888.05000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850088 Key: SEI-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.821Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SEI-USDT","Open":0.23780000,"Close":0.23770000,"High":0.23790000,"Low":0.23770000,"Volume":29073.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850089 Key: 1INCH-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.624Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"1INCH-USDT","Open":0.27480000,"Close":0.27460000,"High":0.27480000,"Low":0.27450000,"Volume":11351.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850090 Key: SSV-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.816Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"SSV-USDT","Open":12.27000000,"Close":12.27000000,"High":12.28000000,"Low":12.27000000,"Volume":282.12100000,"TotalVolume":0.0}

Partition: 0 Offset: 286850091 Key: PEPE-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.319Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PEPE-USDT","Open":0.00000991,"Close":0.00000990,"High":0.00000993,"Low":0.00000990,"Volume":9307082676.00,"TotalVolume":0.0}

Partition: 0 Offset: 286850092 Key: CETUS-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.089Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"CETUS-USDT","Open":0.13850000,"Close":0.13850000,"High":0.13870000,"Low":0.13850000,"Volume":22609.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850093 Key: G-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:35.076Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"G-USDT","Open":0.01973000,"Close":0.01972000,"High":0.01975000,"Low":0.01972000,"Volume":146020.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850094 Key: 1MBABYDOGE-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.448Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"1MBABYDOGE-USDT","Open":0.00178250,"Close":0.00177740,"High":0.00178580,"Low":0.00177570,"Volume":20467143.00,"TotalVolume":0.0}

Partition: 0 Offset: 286850095 Key: AUDIO-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.831Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"AUDIO-USDT","Open":0.10270000,"Close":0.10270000,"High":0.10270000,"Low":0.10270000,"Volume":329.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850096 Key: PYTH-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.894Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PYTH-USDT","Open":0.21200000,"Close":0.21190000,"High":0.21200000,"Low":0.21190000,"Volume":12563.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850097 Key: AEVO-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.034Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"AEVO-USDT","Open":0.16900000,"Close":0.16880000,"High":0.16900000,"Low":0.16880000,"Volume":26222.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850098 Key: COMP-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.884Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"COMP-USDT","Open":57.33000000,"Close":57.32000000,"High":57.40000000,"Low":57.32000000,"Volume":25.48000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850099 Key: PIXEL-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:31.345Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PIXEL-USDT","Open":0.07060000,"Close":0.07050000,"High":0.07060000,"Low":0.07050000,"Volume":79285.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850100 Key: DOGS-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:31.664Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"DOGS-USDT","Open":0.00019070,"Close":0.00019050,"High":0.00019080,"Low":0.00019050,"Volume":13747487.00,"TotalVolume":0.0}

Partition: 0 Offset: 286850101 Key: COMBO-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:32.343Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"COMBO-USDT","Open":0.32750000,"Close":0.32710000,"High":0.32790000,"Low":0.32710000,"Volume":5417.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850102 Key: PERP-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.865Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PERP-USDT","Open":0.49740000,"Close":0.49710000,"High":0.49740000,"Low":0.49710000,"Volume":1328.04000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850103 Key: GALA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:37.446Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"GALA-USDT","Open":0.02364000,"Close":0.02366000,"High":0.02367000,"Low":0.02364000,"Volume":734542.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850104 Key: STEEM-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.834Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"STEEM-USDT","Open":0.17920000,"Close":0.17900000,"High":0.17920000,"Low":0.17900000,"Volume":6847.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850105 Key: HOT-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:31.59Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"HOT-USDT","Open":0.00172500,"Close":0.00172400,"High":0.00172500,"Low":0.00172400,"Volume":1031704.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850106 Key: PORTO-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:31.59Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"PORTO-USDT","Open":1.26300000,"Close":1.26300000,"High":1.26300000,"Low":1.26300000,"Volume":34.41000000,"TotalVolume":0.0}

Partition: 0 Offset: 286850107 Key: XEC-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:29.982Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"XEC-USDT","Open":0.00002652,"Close":0.00002652,"High":0.00002653,"Low":0.00002652,"Volume":2413242.00,"TotalVolume":0.0}

Partition: 0 Offset: 286850108 Key: LINA-USDT Timestamp: 2025-02-13 05:07:38.991 Headers: empty

{"Time":"2025-02-13T05:07:30.836Z","TimePoint":"2025-02-13T05:07:00Z","Symbol":"LINA-USDT","Open":0.00280600,"Close":0.00280600,"High":0.00280800,"Low":0.00280600,"Volume":270976.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585154 Key: BICO-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:23.633Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BICO-USDT","Open":0.17480000,"Close":0.17460000,"High":0.17500000,"Low":0.17460000,"Volume":37239.57000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585155 Key: CELO-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.283Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CELO-USDT","Open":0.43030000,"Close":0.43030000,"High":0.43030000,"Low":0.43030000,"Volume":257.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585156 Key: BNB-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.61Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BNB-USDT","Open":646.50000000,"Close":646.08000000,"High":646.53000000,"Low":646.07000000,"Volume":83.93600000,"TotalVolume":0.0}

Partition: 0 Offset: 304585157 Key: AGLD-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.113Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"AGLD-USDT","Open":1.41400000,"Close":1.41700000,"High":1.41700000,"Low":1.41400000,"Volume":2615.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585158 Key: LQTY-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.296Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"LQTY-USDT","Open":0.93600000,"Close":0.93600000,"High":0.93600000,"Low":0.93500000,"Volume":7963.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585159 Key: UMA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:22.704Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"UMA-USDT","Open":1.55000000,"Close":1.55000000,"High":1.55000000,"Low":1.55000000,"Volume":764.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585160 Key: XEC-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.176Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"XEC-USDT","Open":0.00002537,"Close":0.00002537,"High":0.00002537,"Low":0.00002537,"Volume":16937047.00,"TotalVolume":0.0}

Partition: 0 Offset: 304585161 Key: ZEN-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:23.693Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ZEN-USDT","Open":12.76000000,"Close":12.76000000,"High":12.76000000,"Low":12.75000000,"Volume":687.48000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585162 Key: PENGU-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.284Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"PENGU-USDT","Open":0.00846400,"Close":0.00847500,"High":0.00848600,"Low":0.00846300,"Volume":2353346.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585163 Key: GLM-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.549Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"GLM-USDT","Open":0.29740000,"Close":0.29710000,"High":0.29740000,"Low":0.29710000,"Volume":1359.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585164 Key: CVC-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.251Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CVC-USDT","Open":0.12120000,"Close":0.12120000,"High":0.12120000,"Low":0.12120000,"Volume":193.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585165 Key: ARK-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:23.372Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ARK-USDT","Open":0.47250000,"Close":0.47090000,"High":0.47250000,"Low":0.47090000,"Volume":13133.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585166 Key: EUR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.151Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"EUR-USDT","Open":1.04600000,"Close":1.04600000,"High":1.04600000,"Low":1.04590000,"Volume":9733.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585167 Key: D-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:24.023Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"D-USDT","Open":0.07845000,"Close":0.07831000,"High":0.07845000,"Low":0.07831000,"Volume":13575.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585168 Key: DF-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.154Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"DF-USDT","Open":0.07658000,"Close":0.07667000,"High":0.07667000,"Low":0.07658000,"Volume":3356.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585169 Key: STRK-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:19.461Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"STRK-USDT","Open":0.22540000,"Close":0.22540000,"High":0.22540000,"Low":0.22540000,"Volume":5179.45000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585170 Key: CATI-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:24.18Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CATI-USDT","Open":0.17090000,"Close":0.17080000,"High":0.17100000,"Low":0.17080000,"Volume":13433.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585171 Key: PNUT-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.158Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"PNUT-USDT","Open":0.14560000,"Close":0.14540000,"High":0.14560000,"Low":0.14540000,"Volume":9619.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585172 Key: ICX-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:21.407Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ICX-USDT","Open":0.12760000,"Close":0.12760000,"High":0.12760000,"Low":0.12760000,"Volume":318.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585173 Key: WAXP-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:24.943Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"WAXP-USDT","Open":0.03186000,"Close":0.03186000,"High":0.03186000,"Low":0.03186000,"Volume":270.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585174 Key: SLF-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:21.158Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"SLF-USDT","Open":0.23510000,"Close":0.23510000,"High":0.23510000,"Low":0.23510000,"Volume":170.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585175 Key: BAR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.227Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BAR-USDT","Open":1.74700000,"Close":1.74500000,"High":1.74700000,"Low":1.74500000,"Volume":343.94000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585176 Key: CGPT-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.335Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CGPT-USDT","Open":0.13660000,"Close":0.13660000,"High":0.13670000,"Low":0.13660000,"Volume":26684.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585177 Key: CYBER-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.923Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CYBER-USDT","Open":1.70200000,"Close":1.70400000,"High":1.70800000,"Low":1.70200000,"Volume":5361.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585178 Key: MOVR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.501Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"MOVR-USDT","Open":8.08200000,"Close":8.07400000,"High":8.08200000,"Low":8.07400000,"Volume":134.28200000,"TotalVolume":0.0}

Partition: 0 Offset: 304585179 Key: CAKE-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.622Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CAKE-USDT","Open":2.42700000,"Close":2.42300000,"High":2.42800000,"Low":2.42100000,"Volume":13922.31000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585180 Key: QKC-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.097Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"QKC-USDT","Open":0.00871000,"Close":0.00870800,"High":0.00871800,"Low":0.00870800,"Volume":23806.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585181 Key: 1INCH-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:24.463Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"1INCH-USDT","Open":0.26390000,"Close":0.26370000,"High":0.26390000,"Low":0.26370000,"Volume":4379.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585182 Key: KAIA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:18.959Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"KAIA-USDT","Open":0.12830000,"Close":0.12840000,"High":0.12840000,"Low":0.12830000,"Volume":4869.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585183 Key: SC-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.071Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"SC-USDT","Open":0.00395900,"Close":0.00396000,"High":0.00396000,"Low":0.00395900,"Volume":22521.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585184 Key: ALPACA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:23.615Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ALPACA-USDT","Open":0.13360000,"Close":0.13360000,"High":0.13360000,"Low":0.13360000,"Volume":731.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585185 Key: BAND-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:21.033Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BAND-USDT","Open":1.09900000,"Close":1.09800000,"High":1.09900000,"Low":1.09800000,"Volume":589.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585186 Key: VOXEL-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.072Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"VOXEL-USDT","Open":0.10890000,"Close":0.10890000,"High":0.10890000,"Low":0.10890000,"Volume":96.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585187 Key: SOLV-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.372Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"SOLV-USDT","Open":0.03310000,"Close":0.03300000,"High":0.03310000,"Low":0.03300000,"Volume":1073.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585188 Key: ZK-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:19.989Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ZK-USDT","Open":0.10410000,"Close":0.10410000,"High":0.10410000,"Low":0.10400000,"Volume":34728.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585189 Key: HMSTR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:22.989Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"HMSTR-USDT","Open":0.00165500,"Close":0.00165500,"High":0.00165500,"Low":0.00165500,"Volume":29244.00,"TotalVolume":0.0}

Partition: 0 Offset: 304585190 Key: FDUSD-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.448Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"FDUSD-USDT","Open":0.99790000,"Close":0.99790000,"High":0.99790000,"Low":0.99780000,"Volume":257413.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585191 Key: JASMY-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.798Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"JASMY-USDT","Open":0.02107000,"Close":0.02105000,"High":0.02107000,"Low":0.02105000,"Volume":81319.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585192 Key: ORCA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.117Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ORCA-USDT","Open":1.83400000,"Close":1.83300000,"High":1.83400000,"Low":1.83300000,"Volume":272.83000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585193 Key: ALPHA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.125Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ALPHA-USDT","Open":0.04840000,"Close":0.04840000,"High":0.04840000,"Low":0.04840000,"Volume":218.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585194 Key: CTXC-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.117Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CTXC-USDT","Open":0.17840000,"Close":0.17840000,"High":0.17840000,"Low":0.17840000,"Volume":62.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585195 Key: ADX-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.186Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ADX-USDT","Open":0.13840000,"Close":0.13840000,"High":0.13840000,"Low":0.13840000,"Volume":230.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585196 Key: PIXEL-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.446Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"PIXEL-USDT","Open":0.06260000,"Close":0.06250000,"High":0.06260000,"Low":0.06250000,"Volume":29798.80000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585197 Key: JTO-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.152Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"JTO-USDT","Open":3.01500000,"Close":3.01700000,"High":3.01800000,"Low":3.01500000,"Volume":754.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585198 Key: CRV-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.933Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CRV-USDT","Open":0.49790000,"Close":0.49670000,"High":0.49790000,"Low":0.49670000,"Volume":15922.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585199 Key: ZEC-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:22.28Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ZEC-USDT","Open":35.13000000,"Close":35.13000000,"High":35.13000000,"Low":35.13000000,"Volume":7.38900000,"TotalVolume":0.0}

Partition: 0 Offset: 304585200 Key: ACH-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.423Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ACH-USDT","Open":0.03473000,"Close":0.03464000,"High":0.03474000,"Low":0.03461000,"Volume":2268166.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585201 Key: FIDA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.451Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"FIDA-USDT","Open":0.13450000,"Close":0.13430000,"High":0.13460000,"Low":0.13420000,"Volume":24453.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585202 Key: ME-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.685Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ME-USDT","Open":1.55100000,"Close":1.55300000,"High":1.55300000,"Low":1.55100000,"Volume":3742.33000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585203 Key: PENDLE-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.403Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"PENDLE-USDT","Open":3.40500000,"Close":3.40100000,"High":3.40500000,"Low":3.40000000,"Volume":4551.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585204 Key: DOGS-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.153Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"DOGS-USDT","Open":0.00017910,"Close":0.00017890,"High":0.00017910,"Low":0.00017880,"Volume":13969812.00,"TotalVolume":0.0}

Partition: 0 Offset: 304585205 Key: LPT-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:22.591Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"LPT-USDT","Open":7.21600000,"Close":7.21600000,"High":7.21600000,"Low":7.21600000,"Volume":20.07000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585206 Key: MASK-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.063Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"MASK-USDT","Open":2.20100000,"Close":2.20100000,"High":2.20100000,"Low":2.20100000,"Volume":6.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585207 Key: GNS-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.088Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"GNS-USDT","Open":1.59100000,"Close":1.59100000,"High":1.59100000,"Low":1.59100000,"Volume":51.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585208 Key: 1MBABYDOGE-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.382Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"1MBABYDOGE-USDT","Open":0.00161400,"Close":0.00161140,"High":0.00161400,"Low":0.00161140,"Volume":1074059.00,"TotalVolume":0.0}

Partition: 0 Offset: 304585209 Key: TRX-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.557Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"TRX-USDT","Open":0.23750000,"Close":0.23750000,"High":0.23750000,"Low":0.23740000,"Volume":5529.40000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585210 Key: XLM-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.241Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"XLM-USDT","Open":0.32610000,"Close":0.32610000,"High":0.32620000,"Low":0.32600000,"Volume":22777.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585211 Key: HARD-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.063Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"HARD-USDT","Open":0.13580000,"Close":0.13580000,"High":0.13580000,"Low":0.13580000,"Volume":120.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585212 Key: SOL-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.802Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"SOL-USDT","Open":169.08000000,"Close":168.89000000,"High":169.08000000,"Low":168.88000000,"Volume":1261.18300000,"TotalVolume":0.0}

Partition: 0 Offset: 304585213 Key: GMX-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.89Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"GMX-USDT","Open":19.43000000,"Close":19.40000000,"High":19.43000000,"Low":19.40000000,"Volume":40.11100000,"TotalVolume":0.0}

Partition: 0 Offset: 304585214 Key: ILV-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.188Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ILV-USDT","Open":18.27000000,"Close":18.26000000,"High":18.27000000,"Low":18.26000000,"Volume":5.27000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585215 Key: GNO-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.161Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"GNO-USDT","Open":173.10000000,"Close":173.10000000,"High":173.10000000,"Low":173.10000000,"Volume":0.19900000,"TotalVolume":0.0}

Partition: 0 Offset: 304585216 Key: MANTA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:27.109Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"MANTA-USDT","Open":0.38600000,"Close":0.38600000,"High":0.38600000,"Low":0.38600000,"Volume":284.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585217 Key: COW-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.422Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"COW-USDT","Open":0.36240000,"Close":0.36170000,"High":0.36240000,"Low":0.36170000,"Volume":2690.20000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585218 Key: TIA-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.619Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"TIA-USDT","Open":3.59900000,"Close":3.59400000,"High":3.60200000,"Low":3.59200000,"Volume":6821.63000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585219 Key: AIXBT-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.335Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"AIXBT-USDT","Open":0.20170000,"Close":0.20140000,"High":0.20190000,"Low":0.20130000,"Volume":30788.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585220 Key: VTHO-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.497Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"VTHO-USDT","Open":0.00331100,"Close":0.00330800,"High":0.00331200,"Low":0.00330800,"Volume":213081.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585221 Key: PIVX-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.918Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"PIVX-USDT","Open":0.18980000,"Close":0.18990000,"High":0.18990000,"Low":0.18980000,"Volume":150.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585222 Key: MOVE-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:25.016Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"MOVE-USDT","Open":0.48910000,"Close":0.48940000,"High":0.49050000,"Low":0.48870000,"Volume":50397.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585223 Key: EURI-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.061Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"EURI-USDT","Open":1.04600000,"Close":1.04610000,"High":1.04610000,"Low":1.04600000,"Volume":44.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585224 Key: ANKR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:19.935Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ANKR-USDT","Open":0.02303000,"Close":0.02303000,"High":0.02303000,"Low":0.02303000,"Volume":319366.60000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585225 Key: ENJ-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.614Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ENJ-USDT","Open":0.11940000,"Close":0.11940000,"High":0.11940000,"Low":0.11940000,"Volume":74387.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585226 Key: BCH-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:21.392Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BCH-USDT","Open":315.50000000,"Close":315.20000000,"High":315.50000000,"Low":315.20000000,"Volume":16.60700000,"TotalVolume":0.0}

Partition: 0 Offset: 304585227 Key: SYS-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.22Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"SYS-USDT","Open":0.06680000,"Close":0.06680000,"High":0.06680000,"Low":0.06670000,"Volume":9741.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585228 Key: LAYER-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.448Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"LAYER-USDT","Open":0.69670000,"Close":0.69880000,"High":0.71050000,"Low":0.69630000,"Volume":191746.99000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585229 Key: DOGE-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.601Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"DOGE-USDT","Open":0.23900000,"Close":0.23872000,"High":0.23903000,"Low":0.23871000,"Volume":1580748.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585230 Key: ORDI-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:26.393Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ORDI-USDT","Open":13.06000000,"Close":13.03000000,"High":13.06000000,"Low":13.03000000,"Volume":513.61000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585231 Key: RAD-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.895Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"RAD-USDT","Open":0.85000000,"Close":0.85000000,"High":0.85000000,"Low":0.85000000,"Volume":29.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585232 Key: CELR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:23.618Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CELR-USDT","Open":0.01272000,"Close":0.01272000,"High":0.01272000,"Low":0.01272000,"Volume":87739.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585233 Key: TNSR-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:28.373Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"TNSR-USDT","Open":0.46590000,"Close":0.46560000,"High":0.46600000,"Low":0.46560000,"Volume":12436.70000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585234 Key: NFP-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:19.468Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"NFP-USDT","Open":0.12350000,"Close":0.12350000,"High":0.12350000,"Low":0.12350000,"Volume":6525.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585235 Key: ACM-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.911Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"ACM-USDT","Open":1.14800000,"Close":1.15000000,"High":1.15000000,"Low":1.14800000,"Volume":77.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585236 Key: VITE-USDT Timestamp: 2025-02-21 22:29:29.470 Headers: empty

{"Time":"2025-02-21T22:29:20.914Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"VITE-USDT","Open":0.00222000,"Close":0.00221000,"High":0.00222000,"Low":0.00221000,"Volume":29273.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585237 Key: WBETH-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:24.872Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"WBETH-USDT","Open":2829.31000000,"Close":2829.31000000,"High":2829.31000000,"Low":2829.31000000,"Volume":0.00230000,"TotalVolume":0.0}

Partition: 0 Offset: 304585238 Key: NMR-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:23.625Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"NMR-USDT","Open":11.22000000,"Close":11.22000000,"High":11.23000000,"Low":11.22000000,"Volume":144.18000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585239 Key: JST-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:20.062Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"JST-USDT","Open":0.03336000,"Close":0.03337000,"High":0.03337000,"Low":0.03336000,"Volume":6194.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585240 Key: LEVER-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:28.35Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"LEVER-USDT","Open":0.00133500,"Close":0.00133300,"High":0.00133500,"Low":0.00133300,"Volume":427398.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585241 Key: BB-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:20.511Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BB-USDT","Open":0.15550000,"Close":0.15550000,"High":0.15550000,"Low":0.15550000,"Volume":71.90000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585242 Key: CITY-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:20.061Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CITY-USDT","Open":1.27100000,"Close":1.27100000,"High":1.27100000,"Low":1.27100000,"Volume":7.98000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585243 Key: BTC-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:28.052Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BTC-USDT","Open":95879.25000000,"Close":95814.12000000,"High":95879.26000000,"Low":95814.12000000,"Volume":7.10651000,"TotalVolume":0.0}

Partition: 0 Offset: 304585244 Key: AAVE-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:28.591Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"AAVE-USDT","Open":242.03000000,"Close":241.77000000,"High":242.03000000,"Low":241.67000000,"Volume":150.56600000,"TotalVolume":0.0}

Partition: 0 Offset: 304585245 Key: NEO-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:26.281Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"NEO-USDT","Open":10.45000000,"Close":10.44000000,"High":10.45000000,"Low":10.44000000,"Volume":13.24000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585246 Key: CKB-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:19.468Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"CKB-USDT","Open":0.00652800,"Close":0.00652300,"High":0.00652800,"Low":0.00652300,"Volume":350297.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585247 Key: BNX-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:26.627Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BNX-USDT","Open":1.26560000,"Close":1.26460000,"High":1.26610000,"Low":1.26380000,"Volume":10570.30000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585248 Key: TST-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:23.754Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"TST-USDT","Open":0.08060000,"Close":0.08060000,"High":0.08060000,"Low":0.08050000,"Volume":5235.50000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585249 Key: MKR-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:20.512Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"MKR-USDT","Open":1448.00000000,"Close":1445.00000000,"High":1448.00000000,"Low":1445.00000000,"Volume":6.19660000,"TotalVolume":0.0}

Partition: 0 Offset: 304585250 Key: SKL-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:25.491Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"SKL-USDT","Open":0.03520000,"Close":0.03512000,"High":0.03520000,"Low":0.03512000,"Volume":53888.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585251 Key: LINK-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:26.656Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"LINK-USDT","Open":17.46000000,"Close":17.46000000,"High":17.46000000,"Low":17.45000000,"Volume":59.96000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585252 Key: FLOKI-USDT Timestamp: 2025-02-21 22:29:29.471 Headers: empty

{"Time":"2025-02-21T22:29:27.129Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"FLOKI-USDT","Open":0.00009404,"Close":0.00009392,"High":0.00009405,"Low":0.00009392,"Volume":122494022.00,"TotalVolume":0.0}

Partition: 0 Offset: 304585253 Key: BETA-USDT Timestamp: 2025-02-21 22:29:29.472 Headers: empty

{"Time":"2025-02-21T22:29:28.086Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"BETA-USDT","Open":0.02548000,"Close":0.02547000,"High":0.02548000,"Low":0.02545000,"Volume":21247.00000000,"TotalVolume":0.0}

Partition: 0 Offset: 304585254 Key: FORTH-USDT Timestamp: 2025-02-21 22:29:29.472 Headers: empty

{"Time":"2025-02-21T22:29:22.904Z","TimePoint":"2025-02-21T22:29:00Z","Symbol":"FORTH-USDT","Open":3.44400000,"Close":3.44500000,"High":3.44500000,"Low":3.44400000,"Volume":16.27000000,"TotalVolume":0.0}

Kafdrop

Topic Messages: qa-stock-binance-candle_time