Kafdrop: Topic: qa-stock-coinbase-statistics: Messages

Partition: 0 Offset: 1937150 Key: XLM-USDT Timestamp: 2025-02-17 00:02:28.185 Headers: empty

{"Symbol":"XLM-USDT","Price":0.3508,"High24H":0.3626,"Low24H":0.3227,"Open24H":0.33,"Volume24H":1885367.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:27.9763512+08:00"}

Partition: 0 Offset: 1937151 Key: MASK-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"MASK-USDT","Price":2.27,"High24H":2.3,"Low24H":2.25,"Open24H":2.28,"Volume24H":741.25,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:27.1482774+08:00"}

Partition: 0 Offset: 1937152 Key: STX-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"STX-USDT","Price":0.9797,"High24H":0.9884,"Low24H":0.9329,"Open24H":0.9519,"Volume24H":163937.1,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:27.9112667+08:00"}

Partition: 0 Offset: 1937153 Key: QNT-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"QNT-USDT","Price":93.46,"High24H":95.33,"Low24H":90.81,"Open24H":94.67999999999999,"Volume24H":36.7761,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:27.915329+08:00"}

Partition: 0 Offset: 1937154 Key: GMT-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"GMT-USDT","Price":0.0727,"High24H":0.074,"Low24H":0.0685,"Open24H":0.071,"Volume24H":24861.77,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:26.2401953+08:00"}

Partition: 0 Offset: 1937155 Key: ENS-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"ENS-USDT","Price":27.48,"High24H":27.48,"Low24H":26.48,"Open24H":26.66,"Volume24H":93.564,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:25.4815168+08:00"}

Partition: 0 Offset: 1937156 Key: CHZ-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"CHZ-USDT","Price":0.0621,"High24H":0.0621,"Low24H":0.0601,"Open24H":0.0613,"Volume24H":42323.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:27.4312159+08:00"}

Partition: 0 Offset: 1937157 Key: NEAR-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.47,"High24H":3.557,"Low24H":3.26,"Open24H":3.288,"Volume24H":118515.029,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:25.9203087+08:00"}

Partition: 0 Offset: 1937158 Key: ATOM-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.931,"High24H":5.077,"Low24H":4.926,"Open24H":4.992,"Volume24H":71407.778,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:25.70767+08:00"}

Partition: 0 Offset: 1937159 Key: HBAR-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"HBAR-USDT","Price":0.23133,"High24H":0.23798,"Low24H":0.21836,"Open24H":0.22541,"Volume24H":19564854.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:25.9563857+08:00"}

Partition: 0 Offset: 1937160 Key: ROSE-USDT Timestamp: 2025-02-17 00:02:28.187 Headers: empty

{"Symbol":"ROSE-USDT","Price":0.0443,"High24H":0.0452,"Low24H":0.043,"Open24H":0.0441,"Volume24H":475734.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:25.4768932+08:00"}

Partition: 0 Offset: 1937161 Key: DOT-USDT Timestamp: 2025-02-17 00:02:28.192 Headers: empty

{"Symbol":"DOT-USDT","Price":5.21,"High24H":5.29,"Low24H":5.07,"Open24H":5.17,"Volume24H":89237.812,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:28.2258528+08:00"}

Partition: 0 Offset: 1937162 Key: ENS-USDT Timestamp: 2025-02-17 00:02:28.193 Headers: empty

{"Symbol":"ENS-USDT","Price":27.48,"High24H":27.48,"Low24H":26.48,"Open24H":26.66,"Volume24H":93.564,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:30.7310323+08:00"}

Partition: 0 Offset: 1937163 Key: HBAR-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"HBAR-USDT","Price":0.23133,"High24H":0.23798,"Low24H":0.21836,"Open24H":0.22541,"Volume24H":19571593.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:31.1975125+08:00"}

Partition: 0 Offset: 1937164 Key: XRP-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"XRP-USDT","Price":2.7046,"High24H":2.7904,"Low24H":2.4155,"Open24H":2.4514,"Volume24H":3082536.85311,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:28.2322618+08:00"}

Partition: 0 Offset: 1937165 Key: OP-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"OP-USDT","Price":1.161,"High24H":1.186,"Low24H":1.088,"Open24H":1.105,"Volume24H":113957.01,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:28.2395457+08:00"}

Partition: 0 Offset: 1937166 Key: SOL-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"SOL-USDT","Price":198.81,"High24H":201.35,"Low24H":188.97,"Open24H":191.69,"Volume24H":11941.394,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:29.2629785+08:00"}

Partition: 0 Offset: 1937167 Key: FET-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"FET-USDT","Price":0.7917,"High24H":0.8093,"Low24H":0.7622,"Open24H":0.7803,"Volume24H":1584241.7,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:29.3244613+08:00"}

Partition: 0 Offset: 1937168 Key: BTC-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"BTC-USDT","Price":96785.31,"High24H":97240.09,"Low24H":95262.8,"Open24H":96019.54,"Volume24H":256.81612694,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:29.674695+08:00"}

Partition: 0 Offset: 1937169 Key: JASMY-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02277,"High24H":0.02347,"Low24H":0.02169,"Open24H":0.02191,"Volume24H":4252103.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:29.7276011+08:00"}

Partition: 0 Offset: 1937170 Key: ADA-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"ADA-USDT","Price":0.8011,"High24H":0.8306,"Low24H":0.7707,"Open24H":0.7845,"Volume24H":3679394.28,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:29.7376134+08:00"}

Partition: 0 Offset: 1937171 Key: ICP-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"ICP-USDT","Price":7.238,"High24H":7.333,"Low24H":7.013,"Open24H":7.096,"Volume24H":14636.7519,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:30.4316792+08:00"}

Partition: 0 Offset: 1937172 Key: FLOW-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"FLOW-USDT","Price":0.533,"High24H":0.533,"Low24H":0.513,"Open24H":0.513,"Volume24H":1197.314,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:30.4828978+08:00"}

Partition: 0 Offset: 1937173 Key: ETH-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"ETH-USDT","Price":2683.61,"High24H":2721.71,"Low24H":2613.82,"Open24H":2654.91,"Volume24H":6807.50954552,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:30.6822593+08:00"}

Partition: 0 Offset: 1937174 Key: SAND-USDT Timestamp: 2025-02-17 00:02:28.194 Headers: empty

{"Symbol":"SAND-USDT","Price":0.4018,"High24H":0.4081,"Low24H":0.386,"Open24H":0.3923,"Volume24H":250416.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:31.2531277+08:00"}

Partition: 0 Offset: 1937175 Key: APT-USDT Timestamp: 2025-02-17 00:02:28.201 Headers: empty

{"Symbol":"APT-USDT","Price":6.18,"High24H":6.31,"Low24H":5.98,"Open24H":6.06,"Volume24H":3753.605,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:32.2487314+08:00"}

Partition: 0 Offset: 1937176 Key: ROSE-USDT Timestamp: 2025-02-17 00:02:28.201 Headers: empty

{"Symbol":"ROSE-USDT","Price":0.0443,"High24H":0.0452,"Low24H":0.043,"Open24H":0.0441,"Volume24H":475734.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:32.2133132+08:00"}

Partition: 0 Offset: 1937177 Key: MINA-USDT Timestamp: 2025-02-17 00:02:28.201 Headers: empty

{"Symbol":"MINA-USDT","Price":0.364,"High24H":0.364,"Low24H":0.35,"Open24H":0.352,"Volume24H":17377.988,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:31.7302438+08:00"}

Partition: 0 Offset: 1937178 Key: ATOM-USDT Timestamp: 2025-02-17 00:02:28.201 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.931,"High24H":5.077,"Low24H":4.926,"Open24H":4.992,"Volume24H":71407.778,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:31.6984894+08:00"}

Partition: 0 Offset: 1937179 Key: APE-USDT Timestamp: 2025-02-17 00:02:28.201 Headers: empty

{"Symbol":"APE-USDT","Price":0.736,"High24H":0.752,"Low24H":0.72,"Open24H":0.735,"Volume24H":253889.41,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:31.4669846+08:00"}

Partition: 0 Offset: 1937180 Key: MATIC-USDT Timestamp: 2025-02-17 00:02:28.208 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.321,"High24H":0.324,"Low24H":0.311,"Open24H":0.317,"Volume24H":57727.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:27.5732304+08:00"}

Partition: 0 Offset: 1937181 Key: ADA-USDT Timestamp: 2025-02-17 00:02:28.209 Headers: empty

{"Symbol":"ADA-USDT","Price":0.8011,"High24H":0.8306,"Low24H":0.7707,"Open24H":0.7845,"Volume24H":3679394.28,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:34.7314897+08:00"}

Partition: 0 Offset: 1937182 Key: STX-USDT Timestamp: 2025-02-17 00:02:28.209 Headers: empty

{"Symbol":"STX-USDT","Price":0.9797,"High24H":0.9884,"Low24H":0.9329,"Open24H":0.9519,"Volume24H":163937.1,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:35.1664987+08:00"}

Partition: 0 Offset: 1937183 Key: BTC-USDT Timestamp: 2025-02-17 00:02:28.209 Headers: empty

{"Symbol":"BTC-USDT","Price":96785.31,"High24H":97240.09,"Low24H":95262.8,"Open24H":96019.54,"Volume24H":256.81612694,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:35.1702058+08:00"}

Partition: 0 Offset: 1937184 Key: FET-USDT Timestamp: 2025-02-17 00:02:28.209 Headers: empty

{"Symbol":"FET-USDT","Price":0.7917,"High24H":0.8093,"Low24H":0.7622,"Open24H":0.7803,"Volume24H":1584737.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:35.5733493+08:00"}

Partition: 0 Offset: 1937185 Key: ETH-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"ETH-USDT","Price":2683.61,"High24H":2721.71,"Low24H":2613.82,"Open24H":2654.91,"Volume24H":6807.50954552,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:35.9323928+08:00"}

Partition: 0 Offset: 1937186 Key: MATIC-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.321,"High24H":0.324,"Low24H":0.311,"Open24H":0.317,"Volume24H":57727.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:32.5746281+08:00"}

Partition: 0 Offset: 1937187 Key: MASK-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"MASK-USDT","Price":2.27,"High24H":2.3,"Low24H":2.25,"Open24H":2.28,"Volume24H":741.25,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:32.6474703+08:00"}

Partition: 0 Offset: 1937188 Key: AXS-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"AXS-USDT","Price":4.446,"High24H":4.488,"Low24H":4.28,"Open24H":4.36,"Volume24H":2274.45,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:32.7617877+08:00"}

Partition: 0 Offset: 1937189 Key: XLM-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"XLM-USDT","Price":0.3508,"High24H":0.3626,"Low24H":0.3227,"Open24H":0.33,"Volume24H":1886324.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:32.9829317+08:00"}

Partition: 0 Offset: 1937190 Key: GMT-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"GMT-USDT","Price":0.0727,"High24H":0.074,"Low24H":0.0685,"Open24H":0.071,"Volume24H":24861.77,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:33.2277053+08:00"}

Partition: 0 Offset: 1937191 Key: DOT-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"DOT-USDT","Price":5.2,"High24H":5.29,"Low24H":5.07,"Open24H":5.17,"Volume24H":89237.812,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:33.2323738+08:00"}

Partition: 0 Offset: 1937192 Key: XRP-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"XRP-USDT","Price":2.7046,"High24H":2.7904,"Low24H":2.4155,"Open24H":2.4514,"Volume24H":3082536.85311,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:33.4812676+08:00"}

Partition: 0 Offset: 1937193 Key: LRC-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"LRC-USDT","Price":0.133,"High24H":0.1351,"Low24H":0.1268,"Open24H":0.1281,"Volume24H":67382.7,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:33.7075955+08:00"}

Partition: 0 Offset: 1937194 Key: SOL-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"SOL-USDT","Price":198.81,"High24H":201.35,"Low24H":188.97,"Open24H":191.69,"Volume24H":11951.458,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:34.265648+08:00"}

Partition: 0 Offset: 1937195 Key: QNT-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"QNT-USDT","Price":93.46,"High24H":95.33,"Low24H":90.81,"Open24H":94.67999999999999,"Volume24H":36.7761,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:34.4066629+08:00"}

Partition: 0 Offset: 1937196 Key: NEAR-USDT Timestamp: 2025-02-17 00:02:28.210 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.47,"High24H":3.557,"Low24H":3.26,"Open24H":3.288,"Volume24H":118515.029,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:34.418443+08:00"}

Partition: 0 Offset: 1937197 Key: ENS-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"ENS-USDT","Price":27.48,"High24H":27.48,"Low24H":26.48,"Open24H":26.66,"Volume24H":93.564,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:36.0090439+08:00"}

Partition: 0 Offset: 1937198 Key: HBAR-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"HBAR-USDT","Price":0.23133,"High24H":0.23798,"Low24H":0.21836,"Open24H":0.22541,"Volume24H":19575860.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:36.4596743+08:00"}

Partition: 0 Offset: 1937199 Key: DOGE-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"DOGE-USDT","Price":0.2702,"High24H":0.2749,"Low24H":0.2536,"Open24H":0.2565,"Volume24H":10717768.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:36.9243706+08:00"}

Partition: 0 Offset: 1937200 Key: MINA-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"MINA-USDT","Price":0.364,"High24H":0.364,"Low24H":0.35,"Open24H":0.352,"Volume24H":17377.988,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:37.2339342+08:00"}

Partition: 0 Offset: 1937201 Key: FLOW-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"FLOW-USDT","Price":0.533,"High24H":0.533,"Low24H":0.513,"Open24H":0.513,"Volume24H":1197.314,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:37.2345664+08:00"}

Partition: 0 Offset: 1937202 Key: ATOM-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.931,"High24H":5.077,"Low24H":4.926,"Open24H":4.992,"Volume24H":71407.778,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:37.687153+08:00"}

Partition: 0 Offset: 1937203 Key: MASK-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"MASK-USDT","Price":2.27,"High24H":2.3,"Low24H":2.25,"Open24H":2.28,"Volume24H":741.25,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:38.1445093+08:00"}

Partition: 0 Offset: 1937204 Key: MATIC-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.321,"High24H":0.324,"Low24H":0.311,"Open24H":0.317,"Volume24H":57727.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:38.3179253+08:00"}

Partition: 0 Offset: 1937205 Key: DOT-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"DOT-USDT","Price":5.2,"High24H":5.29,"Low24H":5.07,"Open24H":5.17,"Volume24H":89237.812,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:38.4793567+08:00"}

Partition: 0 Offset: 1937206 Key: XRP-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"XRP-USDT","Price":2.7079,"High24H":2.7904,"Low24H":2.4155,"Open24H":2.4514,"Volume24H":3083149.513682,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:38.7302259+08:00"}

Partition: 0 Offset: 1937207 Key: XLM-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"XLM-USDT","Price":0.3508,"High24H":0.3626,"Low24H":0.3227,"Open24H":0.33,"Volume24H":1886324.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:38.9827262+08:00"}

Partition: 0 Offset: 1937208 Key: QNT-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"QNT-USDT","Price":93.46,"High24H":95.33,"Low24H":90.81,"Open24H":94.67999999999999,"Volume24H":36.7761,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:39.6562228+08:00"}

Partition: 0 Offset: 1937209 Key: JASMY-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02277,"High24H":0.02347,"Low24H":0.02169,"Open24H":0.02191,"Volume24H":4252103.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:39.9333889+08:00"}

Partition: 0 Offset: 1937210 Key: ADA-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"ADA-USDT","Price":0.8011,"High24H":0.8306,"Low24H":0.7707,"Open24H":0.7845,"Volume24H":3679582.98,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:39.9992736+08:00"}

Partition: 0 Offset: 1937211 Key: STX-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"STX-USDT","Price":0.9797,"High24H":0.9884,"Low24H":0.9329,"Open24H":0.9519,"Volume24H":163937.1,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:40.1823672+08:00"}

Partition: 0 Offset: 1937212 Key: LRC-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"LRC-USDT","Price":0.133,"High24H":0.1351,"Low24H":0.1268,"Open24H":0.1281,"Volume24H":67382.7,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:40.4449555+08:00"}

Partition: 0 Offset: 1937213 Key: RNDR-USDT Timestamp: 2025-02-17 00:02:28.278 Headers: empty

{"Symbol":"RNDR-USDT","Price":4.6897,"High24H":4.7449,"Low24H":4.3612,"Open24H":4.4633,"Volume24H":153961.55,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:40.7192897+08:00"}

Partition: 0 Offset: 1937214 Key: APE-USDT Timestamp: 2025-02-17 00:02:28.279 Headers: empty

{"Symbol":"APE-USDT","Price":0.736,"High24H":0.752,"Low24H":0.72,"Open24H":0.735,"Volume24H":253889.41,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:40.7432709+08:00"}

Partition: 0 Offset: 1937215 Key: BTC-USDT Timestamp: 2025-02-17 00:02:28.279 Headers: empty

{"Symbol":"BTC-USDT","Price":96785.31,"High24H":97240.09,"Low24H":95262.8,"Open24H":96019.54,"Volume24H":256.81612694,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:40.9016136+08:00"}

Partition: 0 Offset: 1937216 Key: SAND-USDT Timestamp: 2025-02-17 00:02:28.279 Headers: empty

{"Symbol":"SAND-USDT","Price":0.4018,"High24H":0.4081,"Low24H":0.386,"Open24H":0.3923,"Volume24H":250510.13,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:41.2680373+08:00"}

Partition: 0 Offset: 1937217 Key: HBAR-USDT Timestamp: 2025-02-17 00:02:28.279 Headers: empty

{"Symbol":"HBAR-USDT","Price":0.23123,"High24H":0.23798,"Low24H":0.21836,"Open24H":0.22541,"Volume24H":19575860.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:41.7069719+08:00"}

Partition: 0 Offset: 1937218 Key: DOGE-USDT Timestamp: 2025-02-17 00:02:28.279 Headers: empty

{"Symbol":"DOGE-USDT","Price":0.2702,"High24H":0.2749,"Low24H":0.2536,"Open24H":0.2565,"Volume24H":10717768.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:42.1776455+08:00"}

Partition: 0 Offset: 1937219 Key: MASK-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"MASK-USDT","Price":2.27,"High24H":2.3,"Low24H":2.25,"Open24H":2.28,"Volume24H":741.25,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:43.1482841+08:00"}

Partition: 0 Offset: 1937220 Key: DOT-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"DOT-USDT","Price":5.2,"High24H":5.29,"Low24H":5.07,"Open24H":5.17,"Volume24H":89237.812,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:43.475605+08:00"}

Partition: 0 Offset: 1937221 Key: FLOW-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"FLOW-USDT","Price":0.533,"High24H":0.533,"Low24H":0.513,"Open24H":0.513,"Volume24H":1197.314,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:43.7255447+08:00"}

Partition: 0 Offset: 1937222 Key: ENS-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"ENS-USDT","Price":27.48,"High24H":27.48,"Low24H":26.48,"Open24H":26.66,"Volume24H":93.564,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:43.7133723+08:00"}

Partition: 0 Offset: 1937223 Key: NEAR-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.47,"High24H":3.557,"Low24H":3.26,"Open24H":3.288,"Volume24H":118515.029,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:44.6597282+08:00"}

Partition: 0 Offset: 1937224 Key: ATOM-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.931,"High24H":5.077,"Low24H":4.926,"Open24H":4.992,"Volume24H":71407.778,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:44.7084755+08:00"}

Partition: 0 Offset: 1937225 Key: AXS-USDT Timestamp: 2025-02-17 00:02:28.280 Headers: empty

{"Symbol":"AXS-USDT","Price":4.446,"High24H":4.488,"Low24H":4.28,"Open24H":4.36,"Volume24H":2274.45,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:44.7696195+08:00"}

Partition: 0 Offset: 1937226 Key: ADA-USDT Timestamp: 2025-02-17 00:02:28.286 Headers: empty

{"Symbol":"ADA-USDT","Price":0.8011,"High24H":0.8306,"Low24H":0.7707,"Open24H":0.7845,"Volume24H":3679582.98,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:45.2335217+08:00"}

Partition: 0 Offset: 1937227 Key: JASMY-USDT Timestamp: 2025-02-17 00:02:28.289 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02277,"High24H":0.02347,"Low24H":0.02169,"Open24H":0.02191,"Volume24H":4252103.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:45.6700351+08:00"}

Partition: 0 Offset: 1937228 Key: STX-USDT Timestamp: 2025-02-17 00:02:28.289 Headers: empty

{"Symbol":"STX-USDT","Price":0.9797,"High24H":0.9884,"Low24H":0.9329,"Open24H":0.9519,"Volume24H":163937.1,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:45.6817153+08:00"}

Partition: 0 Offset: 1937229 Key: MASK-USDT Timestamp: 2025-02-17 00:02:28.289 Headers: empty

{"Symbol":"MASK-USDT","Price":2.27,"High24H":2.3,"Low24H":2.25,"Open24H":2.28,"Volume24H":741.25,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:48.6486828+08:00"}

Partition: 0 Offset: 1937230 Key: MINA-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"MINA-USDT","Price":0.364,"High24H":0.364,"Low24H":0.35,"Open24H":0.352,"Volume24H":17377.988,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:48.9683422+08:00"}

Partition: 0 Offset: 1937231 Key: RNDR-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"RNDR-USDT","Price":4.6897,"High24H":4.7449,"Low24H":4.3612,"Open24H":4.4633,"Volume24H":153961.55,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:48.9829786+08:00"}

Partition: 0 Offset: 1937232 Key: BTC-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"BTC-USDT","Price":96738.81,"High24H":97240.09,"Low24H":95262.8,"Open24H":96019.54,"Volume24H":256.81612694,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:45.906845+08:00"}

Partition: 0 Offset: 1937233 Key: XRP-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"XRP-USDT","Price":2.7079,"High24H":2.7904,"Low24H":2.4155,"Open24H":2.4514,"Volume24H":3084566.914181,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:46.4816452+08:00"}

Partition: 0 Offset: 1937234 Key: SAND-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"SAND-USDT","Price":0.4018,"High24H":0.4081,"Low24H":0.386,"Open24H":0.3923,"Volume24H":250510.13,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:46.5165675+08:00"}

Partition: 0 Offset: 1937235 Key: ICP-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"ICP-USDT","Price":7.238,"High24H":7.333,"Low24H":7.013,"Open24H":7.096,"Volume24H":14636.7519,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:46.6584831+08:00"}

Partition: 0 Offset: 1937236 Key: LINK-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"LINK-USDT","Price":19.0,"High24H":19.33,"Low24H":18.2,"Open24H":18.560000000000002,"Volume24H":12347.272,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:47.386975+08:00"}

Partition: 0 Offset: 1937237 Key: HBAR-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"HBAR-USDT","Price":0.23117,"High24H":0.23798,"Low24H":0.21836,"Open24H":0.22541,"Volume24H":19575860.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:46.9586449+08:00"}

Partition: 0 Offset: 1937238 Key: SOL-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"SOL-USDT","Price":198.81,"High24H":201.35,"Low24H":188.97,"Open24H":191.69,"Volume24H":11951.458,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:47.3980731+08:00"}

Partition: 0 Offset: 1937239 Key: FET-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"FET-USDT","Price":0.7917,"High24H":0.8093,"Low24H":0.7622,"Open24H":0.7803,"Volume24H":1584737.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:47.8042492+08:00"}

Partition: 0 Offset: 1937240 Key: XLM-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"XLM-USDT","Price":0.3508,"High24H":0.3626,"Low24H":0.3227,"Open24H":0.33,"Volume24H":1886324.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:48.2352431+08:00"}

Partition: 0 Offset: 1937241 Key: DOT-USDT Timestamp: 2025-02-17 00:02:28.290 Headers: empty

{"Symbol":"DOT-USDT","Price":5.2,"High24H":5.29,"Low24H":5.07,"Open24H":5.17,"Volume24H":89261.858,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:48.9850303+08:00"}

Partition: 0 Offset: 1937242 Key: ROSE-USDT Timestamp: 2025-02-17 00:02:28.291 Headers: empty

{"Symbol":"ROSE-USDT","Price":0.0443,"High24H":0.0452,"Low24H":0.043,"Open24H":0.0441,"Volume24H":475734.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:45.7224995+08:00"}

Partition: 0 Offset: 1937243 Key: MATIC-USDT Timestamp: 2025-02-17 00:02:28.291 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.321,"High24H":0.324,"Low24H":0.311,"Open24H":0.317,"Volume24H":57727.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:46.327087+08:00"}

Partition: 0 Offset: 1937244 Key: ATOM-USDT Timestamp: 2025-02-17 00:02:28.292 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.931,"High24H":5.077,"Low24H":4.926,"Open24H":4.992,"Volume24H":71407.778,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:50.1940284+08:00"}

Partition: 0 Offset: 1937245 Key: LRC-USDT Timestamp: 2025-02-17 00:02:28.292 Headers: empty

{"Symbol":"LRC-USDT","Price":0.133,"High24H":0.1351,"Low24H":0.1268,"Open24H":0.1281,"Volume24H":67382.7,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:50.458061+08:00"}

Partition: 0 Offset: 1937246 Key: QNT-USDT Timestamp: 2025-02-17 00:02:28.292 Headers: empty

{"Symbol":"QNT-USDT","Price":93.46,"High24H":95.33,"Low24H":90.81,"Open24H":94.67999999999999,"Volume24H":36.7761,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:49.9039259+08:00"}

Partition: 0 Offset: 1937247 Key: NEAR-USDT Timestamp: 2025-02-17 00:02:28.293 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.47,"High24H":3.557,"Low24H":3.26,"Open24H":3.288,"Volume24H":118515.029,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:52.4143533+08:00"}

Partition: 0 Offset: 1937248 Key: MASK-USDT Timestamp: 2025-02-17 00:02:28.293 Headers: empty

{"Symbol":"MASK-USDT","Price":2.27,"High24H":2.3,"Low24H":2.25,"Open24H":2.28,"Volume24H":741.25,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:53.6483687+08:00"}

Partition: 0 Offset: 1937249 Key: DOT-USDT Timestamp: 2025-02-17 00:02:28.293 Headers: empty

{"Symbol":"DOT-USDT","Price":5.2,"High24H":5.29,"Low24H":5.07,"Open24H":5.17,"Volume24H":89261.858,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-14T20:02:53.9844171+08:00"}

Partition: 0 Offset: 4213420 Key: DOT-USDT Timestamp: 2025-02-21 12:01:59.731 Headers: empty

{"Symbol":"DOT-USDT","Price":5.16,"High24H":5.18,"Low24H":4.92,"Open24H":4.97,"Volume24H":32625.645,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:01:59.6054954+08:00"}

Partition: 0 Offset: 4213421 Key: MATIC-USDT Timestamp: 2025-02-21 12:02:00.319 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.31,"High24H":0.316,"Low24H":0.299,"Open24H":0.304,"Volume24H":13194.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.1909084+08:00"}

Partition: 0 Offset: 4213422 Key: DOGE-USDT Timestamp: 2025-02-21 12:02:00.696 Headers: empty

{"Symbol":"DOGE-USDT","Price":0.2561,"High24H":0.2581,"Low24H":0.2501,"Open24H":0.25529999999999997,"Volume24H":1759505.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.5695501+08:00"}

Partition: 0 Offset: 4213423 Key: ENS-USDT Timestamp: 2025-02-21 12:02:00.721 Headers: empty

{"Symbol":"ENS-USDT","Price":27.91,"High24H":28.4,"Low24H":26.66,"Open24H":27.05,"Volume24H":322.548,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.5950332+08:00"}

Partition: 0 Offset: 4213424 Key: BTC-USDT Timestamp: 2025-02-21 12:02:00.811 Headers: empty

{"Symbol":"BTC-USDT","Price":98633.7,"High24H":98914.9,"Low24H":96809.43,"Open24H":97318.63,"Volume24H":137.02441315,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.6815375+08:00"}

Partition: 0 Offset: 4213425 Key: OP-USDT Timestamp: 2025-02-21 12:02:00.941 Headers: empty

{"Symbol":"OP-USDT","Price":1.181,"High24H":1.194,"Low24H":1.127,"Open24H":1.156,"Volume24H":112846.99,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.8150923+08:00"}

Partition: 0 Offset: 4213426 Key: STX-USDT Timestamp: 2025-02-21 12:02:01.061 Headers: empty

{"Symbol":"STX-USDT","Price":0.9509,"High24H":0.9605,"Low24H":0.9092,"Open24H":0.9298000000000001,"Volume24H":74637.34,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.9330301+08:00"}

Partition: 0 Offset: 4213427 Key: SAND-USDT Timestamp: 2025-02-21 12:02:01.061 Headers: empty

{"Symbol":"SAND-USDT","Price":0.3856,"High24H":0.3915,"Low24H":0.363,"Open24H":0.3704,"Volume24H":223552.64,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:00.9334529+08:00"}

Partition: 0 Offset: 4213428 Key: APT-USDT Timestamp: 2025-02-21 12:02:01.578 Headers: empty

{"Symbol":"APT-USDT","Price":6.4,"High24H":6.5,"Low24H":6.17,"Open24H":6.5,"Volume24H":8768.708,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:01.4528311+08:00"}

Partition: 0 Offset: 4213429 Key: NEAR-USDT Timestamp: 2025-02-21 12:02:01.601 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.561,"High24H":3.631,"Low24H":3.264,"Open24H":3.301,"Volume24H":93732.53,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:01.469073+08:00"}

Partition: 0 Offset: 4213430 Key: AXS-USDT Timestamp: 2025-02-21 12:02:01.820 Headers: empty

{"Symbol":"AXS-USDT","Price":4.537,"High24H":4.56,"Low24H":4.24,"Open24H":4.3260000000000005,"Volume24H":2398.846,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:01.694909+08:00"}

Partition: 0 Offset: 4213431 Key: HBAR-USDT Timestamp: 2025-02-21 12:02:01.947 Headers: empty

{"Symbol":"HBAR-USDT","Price":0.22409,"High24H":0.226,"Low24H":0.21628,"Open24H":0.22038,"Volume24H":19915973.9,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:01.8209169+08:00"}

Partition: 0 Offset: 4213432 Key: ETH-USDT Timestamp: 2025-02-21 12:02:02.087 Headers: empty

{"Symbol":"ETH-USDT","Price":2790.69,"High24H":2831.08,"Low24H":2706.96,"Open24H":2743.31,"Volume24H":4743.03350725,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:01.9621044+08:00"}

Partition: 0 Offset: 4213433 Key: MASK-USDT Timestamp: 2025-02-21 12:02:02.299 Headers: empty

{"Symbol":"MASK-USDT","Price":2.21,"High24H":2.21,"Low24H":2.19,"Open24H":2.21,"Volume24H":62.33,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:02.1636564+08:00"}

Partition: 0 Offset: 4213434 Key: LINK-USDT Timestamp: 2025-02-21 12:02:02.299 Headers: empty

{"Symbol":"LINK-USDT","Price":18.58,"High24H":18.71,"Low24H":17.87,"Open24H":18.24,"Volume24H":4247.099,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:02.159718+08:00"}

Partition: 0 Offset: 4213435 Key: ADA-USDT Timestamp: 2025-02-21 12:02:02.578 Headers: empty

{"Symbol":"ADA-USDT","Price":0.7985,"High24H":0.8133,"Low24H":0.7831,"Open24H":0.7935,"Volume24H":1956856.86,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:02.4529528+08:00"}

Partition: 0 Offset: 4213436 Key: RNDR-USDT Timestamp: 2025-02-21 12:02:02.831 Headers: empty

{"Symbol":"RNDR-USDT","Price":4.5635,"High24H":4.5924,"Low24H":4.2189,"Open24H":4.3321,"Volume24H":107761.42,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:02.7000252+08:00"}

Partition: 0 Offset: 4213437 Key: AVAX-USDT Timestamp: 2025-02-21 12:02:03.290 Headers: empty

{"Symbol":"AVAX-USDT","Price":25.62,"High24H":25.91,"Low24H":24.22,"Open24H":24.61,"Volume24H":2950.88,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:03.1606708+08:00"}

Partition: 0 Offset: 4213438 Key: GMT-USDT Timestamp: 2025-02-21 12:02:03.587 Headers: empty

{"Symbol":"GMT-USDT","Price":0.0728,"High24H":0.0736,"Low24H":0.0678,"Open24H":0.0686,"Volume24H":7620.85,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:03.4613609+08:00"}

Partition: 0 Offset: 4213439 Key: ICP-USDT Timestamp: 2025-02-21 12:02:03.696 Headers: empty

{"Symbol":"ICP-USDT","Price":7.331,"High24H":7.406,"Low24H":6.891,"Open24H":6.969,"Volume24H":45251.9085,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:03.5681081+08:00"}

Partition: 0 Offset: 4213440 Key: JASMY-USDT Timestamp: 2025-02-21 12:02:03.780 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02217,"High24H":0.0227,"Low24H":0.02136,"Open24H":0.021759999999999998,"Volume24H":1032206.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:03.6528709+08:00"}

Partition: 0 Offset: 4213441 Key: QNT-USDT Timestamp: 2025-02-21 12:02:03.974 Headers: empty

{"Symbol":"QNT-USDT","Price":98.4,"High24H":100.21,"Low24H":96.99,"Open24H":98.52,"Volume24H":157.6192,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:03.847723+08:00"}

Partition: 0 Offset: 4213442 Key: FLOW-USDT Timestamp: 2025-02-21 12:02:03.987 Headers: empty

{"Symbol":"FLOW-USDT","Price":0.548,"High24H":0.551,"Low24H":0.525,"Open24H":0.525,"Volume24H":1672.574,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:03.8579523+08:00"}

Partition: 0 Offset: 4213443 Key: FET-USDT Timestamp: 2025-02-21 12:02:05.139 Headers: empty

{"Symbol":"FET-USDT","Price":0.8051,"High24H":0.8152,"Low24H":0.7441,"Open24H":0.7583,"Volume24H":983815.6,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:05.0129355+08:00"}

Partition: 0 Offset: 4213444 Key: CHZ-USDT Timestamp: 2025-02-21 12:02:05.322 Headers: empty

{"Symbol":"CHZ-USDT","Price":0.0548,"High24H":0.0556,"Low24H":0.0522,"Open24H":0.0536,"Volume24H":265323.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:05.1961157+08:00"}

Partition: 0 Offset: 4213445 Key: SHIB-USDT Timestamp: 2025-02-21 12:02:05.704 Headers: empty

{"Symbol":"SHIB-USDT","Price":1.58E-05,"High24H":1.59E-05,"Low24H":1.53E-05,"Open24H":1.55E-05,"Volume24H":8205450687.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:05.5776426+08:00"}

Partition: 0 Offset: 4213446 Key: ENS-USDT Timestamp: 2025-02-21 12:02:05.983 Headers: empty

{"Symbol":"ENS-USDT","Price":27.91,"High24H":28.4,"Low24H":26.66,"Open24H":27.05,"Volume24H":322.548,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:05.8547826+08:00"}

Partition: 0 Offset: 4213447 Key: BTC-USDT Timestamp: 2025-02-21 12:02:06.052 Headers: empty

{"Symbol":"BTC-USDT","Price":98633.7,"High24H":98914.9,"Low24H":96809.43,"Open24H":97318.63,"Volume24H":137.02441315,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:05.9265791+08:00"}

Partition: 0 Offset: 4213448 Key: DOGE-USDT Timestamp: 2025-02-21 12:02:06.492 Headers: empty

{"Symbol":"DOGE-USDT","Price":0.2561,"High24H":0.2581,"Low24H":0.2501,"Open24H":0.25529999999999997,"Volume24H":1759505.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.3663631+08:00"}

Partition: 0 Offset: 4213449 Key: DOT-USDT Timestamp: 2025-02-21 12:02:06.492 Headers: empty

{"Symbol":"DOT-USDT","Price":5.16,"High24H":5.18,"Low24H":4.92,"Open24H":4.97,"Volume24H":32625.645,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.3685976+08:00"}

Partition: 0 Offset: 4213450 Key: APE-USDT Timestamp: 2025-02-21 12:02:06.644 Headers: empty

{"Symbol":"APE-USDT","Price":0.743,"High24H":0.747,"Low24H":0.671,"Open24H":0.685,"Volume24H":647587.63,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.5147512+08:00"}

Partition: 0 Offset: 4213451 Key: SAND-USDT Timestamp: 2025-02-21 12:02:06.804 Headers: empty

{"Symbol":"SAND-USDT","Price":0.3856,"High24H":0.3915,"Low24H":0.363,"Open24H":0.3704,"Volume24H":223552.64,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.6782065+08:00"}

Partition: 0 Offset: 4213452 Key: AXS-USDT Timestamp: 2025-02-21 12:02:06.824 Headers: empty

{"Symbol":"AXS-USDT","Price":4.539,"High24H":4.56,"Low24H":4.24,"Open24H":4.326,"Volume24H":2398.846,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.6988014+08:00"}

Partition: 0 Offset: 4213453 Key: OP-USDT Timestamp: 2025-02-21 12:02:06.942 Headers: empty

{"Symbol":"OP-USDT","Price":1.181,"High24H":1.194,"Low24H":1.127,"Open24H":1.156,"Volume24H":112846.99,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.8172133+08:00"}

Partition: 0 Offset: 4213454 Key: APT-USDT Timestamp: 2025-02-21 12:02:07.066 Headers: empty

{"Symbol":"APT-USDT","Price":6.4,"High24H":6.5,"Low24H":6.17,"Open24H":6.5,"Volume24H":8768.708,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.9407684+08:00"}

Partition: 0 Offset: 4213455 Key: ETH-USDT Timestamp: 2025-02-21 12:02:07.087 Headers: empty

{"Symbol":"ETH-USDT","Price":2790.69,"High24H":2831.08,"Low24H":2706.96,"Open24H":2743.31,"Volume24H":4743.03350725,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:06.9611042+08:00"}

Partition: 0 Offset: 4213456 Key: NEAR-USDT Timestamp: 2025-02-21 12:02:07.577 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.561,"High24H":3.631,"Low24H":3.264,"Open24H":3.301,"Volume24H":93732.53,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:07.4516298+08:00"}

Partition: 0 Offset: 4213457 Key: IMX-USDT Timestamp: 2025-02-21 12:02:07.783 Headers: empty

{"Symbol":"IMX-USDT","Price":0.7863,"High24H":0.7935,"Low24H":0.7197,"Open24H":0.7372,"Volume24H":25341.28,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:07.6575158+08:00"}

Partition: 0 Offset: 4213458 Key: STX-USDT Timestamp: 2025-02-21 12:02:07.783 Headers: empty

{"Symbol":"STX-USDT","Price":0.9509,"High24H":0.9605,"Low24H":0.9092,"Open24H":0.9298000000000001,"Volume24H":74637.34,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:07.6597032+08:00"}

Partition: 0 Offset: 4213459 Key: ADA-USDT Timestamp: 2025-02-21 12:02:07.827 Headers: empty

{"Symbol":"ADA-USDT","Price":0.7985,"High24H":0.8133,"Low24H":0.7831,"Open24H":0.7935,"Volume24H":1956856.86,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:07.7014486+08:00"}

Partition: 0 Offset: 4213460 Key: XLM-USDT Timestamp: 2025-02-21 12:02:07.986 Headers: empty

{"Symbol":"XLM-USDT","Price":0.3389,"High24H":0.3498,"Low24H":0.3379,"Open24H":0.3424,"Volume24H":492142.6,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:07.8609227+08:00"}

Partition: 0 Offset: 4213461 Key: RNDR-USDT Timestamp: 2025-02-21 12:02:08.060 Headers: empty

{"Symbol":"RNDR-USDT","Price":4.5632,"High24H":4.5924,"Low24H":4.2189,"Open24H":4.3321,"Volume24H":107761.42,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:07.9338741+08:00"}

Partition: 0 Offset: 4213462 Key: SOL-USDT Timestamp: 2025-02-21 12:02:08.333 Headers: empty

{"Symbol":"SOL-USDT","Price":177.16,"High24H":180.28,"Low24H":171.23,"Open24H":174.54,"Volume24H":19881.338,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:08.207392+08:00"}

Partition: 0 Offset: 4213463 Key: ICP-USDT Timestamp: 2025-02-21 12:02:08.953 Headers: empty

{"Symbol":"ICP-USDT","Price":7.331,"High24H":7.406,"Low24H":6.891,"Open24H":6.969,"Volume24H":45251.9085,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:08.8113232+08:00"}

Partition: 0 Offset: 4213464 Key: JASMY-USDT Timestamp: 2025-02-21 12:02:09.286 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02217,"High24H":0.0227,"Low24H":0.02136,"Open24H":0.021759999999999998,"Volume24H":1032206.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:09.1595728+08:00"}

Partition: 0 Offset: 4213465 Key: MINA-USDT Timestamp: 2025-02-21 12:02:09.317 Headers: empty

{"Symbol":"MINA-USDT","Price":0.38,"High24H":0.389,"Low24H":0.347,"Open24H":0.35100000000000003,"Volume24H":97392.737,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:09.1893551+08:00"}

Partition: 0 Offset: 4213466 Key: ATOM-USDT Timestamp: 2025-02-21 12:02:09.335 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.984,"High24H":4.998,"Low24H":4.832,"Open24H":4.873,"Volume24H":23180.544,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:09.2099571+08:00"}

Partition: 0 Offset: 4213467 Key: XRP-USDT Timestamp: 2025-02-21 12:02:09.486 Headers: empty

{"Symbol":"XRP-USDT","Price":2.6523,"High24H":2.7464,"Low24H":2.6395,"Open24H":2.6837999999999997,"Volume24H":997217.625655,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:09.3590814+08:00"}

Partition: 0 Offset: 4213468 Key: MASK-USDT Timestamp: 2025-02-21 12:02:10.037 Headers: empty

{"Symbol":"MASK-USDT","Price":2.21,"High24H":2.21,"Low24H":2.19,"Open24H":2.21,"Volume24H":62.33,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:09.9106111+08:00"}

Partition: 0 Offset: 4213469 Key: FET-USDT Timestamp: 2025-02-21 12:02:10.389 Headers: empty

{"Symbol":"FET-USDT","Price":0.8051,"High24H":0.8152,"Low24H":0.7441,"Open24H":0.7583,"Volume24H":983815.6,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:10.2620365+08:00"}

Partition: 0 Offset: 4213470 Key: SHIB-USDT Timestamp: 2025-02-21 12:02:10.957 Headers: empty

{"Symbol":"SHIB-USDT","Price":1.58E-05,"High24H":1.59E-05,"Low24H":1.53E-05,"Open24H":1.55E-05,"Volume24H":8205450687.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:10.8309169+08:00"}

Partition: 0 Offset: 4213471 Key: FLOW-USDT Timestamp: 2025-02-21 12:02:10.980 Headers: empty

{"Symbol":"FLOW-USDT","Price":0.548,"High24H":0.551,"Low24H":0.525,"Open24H":0.525,"Volume24H":1672.574,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:10.8545078+08:00"}

Partition: 0 Offset: 4213472 Key: CHZ-USDT Timestamp: 2025-02-21 12:02:11.334 Headers: empty

{"Symbol":"CHZ-USDT","Price":0.0548,"High24H":0.0556,"Low24H":0.0522,"Open24H":0.0536,"Volume24H":265323.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:11.2015271+08:00"}

Partition: 0 Offset: 4213473 Key: QNT-USDT Timestamp: 2025-02-21 12:02:11.714 Headers: empty

{"Symbol":"QNT-USDT","Price":98.4,"High24H":100.21,"Low24H":96.99,"Open24H":98.52,"Volume24H":157.6192,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:11.5879679+08:00"}

Partition: 0 Offset: 4213474 Key: DOGE-USDT Timestamp: 2025-02-21 12:02:11.935 Headers: empty

{"Symbol":"DOGE-USDT","Price":0.2561,"High24H":0.2581,"Low24H":0.2501,"Open24H":0.25529999999999997,"Volume24H":1759505.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:11.8101471+08:00"}

Partition: 0 Offset: 4213475 Key: SAND-USDT Timestamp: 2025-02-21 12:02:12.054 Headers: empty

{"Symbol":"SAND-USDT","Price":0.3854,"High24H":0.3915,"Low24H":0.363,"Open24H":0.3704,"Volume24H":223552.64,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:11.9264763+08:00"}

Partition: 0 Offset: 4213476 Key: ENS-USDT Timestamp: 2025-02-21 12:02:12.231 Headers: empty

{"Symbol":"ENS-USDT","Price":27.91,"High24H":28.4,"Low24H":26.66,"Open24H":27.05,"Volume24H":322.548,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:12.0927189+08:00"}

Partition: 0 Offset: 4213477 Key: GMT-USDT Timestamp: 2025-02-21 12:02:12.589 Headers: empty

{"Symbol":"GMT-USDT","Price":0.0728,"High24H":0.0736,"Low24H":0.0678,"Open24H":0.0686,"Volume24H":7620.85,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:12.4616797+08:00"}

Partition: 0 Offset: 4213478 Key: OP-USDT Timestamp: 2025-02-21 12:02:12.694 Headers: empty

{"Symbol":"OP-USDT","Price":1.181,"High24H":1.194,"Low24H":1.127,"Open24H":1.156,"Volume24H":112846.99,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:12.5662248+08:00"}

Partition: 0 Offset: 4213479 Key: DOT-USDT Timestamp: 2025-02-21 12:02:12.732 Headers: empty

{"Symbol":"DOT-USDT","Price":5.16,"High24H":5.18,"Low24H":4.92,"Open24H":4.97,"Volume24H":32625.645,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:12.6061255+08:00"}

Partition: 0 Offset: 4213480 Key: ETH-USDT Timestamp: 2025-02-21 12:02:13.098 Headers: empty

{"Symbol":"ETH-USDT","Price":2790.69,"High24H":2831.08,"Low24H":2706.96,"Open24H":2743.31,"Volume24H":4743.03350725,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:12.9566645+08:00"}

Partition: 0 Offset: 4213481 Key: NEAR-USDT Timestamp: 2025-02-21 12:02:13.098 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.561,"High24H":3.631,"Low24H":3.264,"Open24H":3.301,"Volume24H":93732.53,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:12.9634408+08:00"}

Partition: 0 Offset: 4213482 Key: ADA-USDT Timestamp: 2025-02-21 12:02:13.827 Headers: empty

{"Symbol":"ADA-USDT","Price":0.7985,"High24H":0.8133,"Low24H":0.7831,"Open24H":0.7935,"Volume24H":1956856.86,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:13.7008686+08:00"}

Partition: 0 Offset: 4213483 Key: APE-USDT Timestamp: 2025-02-21 12:02:13.874 Headers: empty

{"Symbol":"APE-USDT","Price":0.743,"High24H":0.747,"Low24H":0.671,"Open24H":0.685,"Volume24H":647587.63,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:13.748285+08:00"}

Partition: 0 Offset: 4213484 Key: ICP-USDT Timestamp: 2025-02-21 12:02:13.944 Headers: empty

{"Symbol":"ICP-USDT","Price":7.331,"High24H":7.406,"Low24H":6.891,"Open24H":6.969,"Volume24H":45251.9085,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:13.817929+08:00"}

Partition: 0 Offset: 4213485 Key: IMX-USDT Timestamp: 2025-02-21 12:02:14.825 Headers: empty

{"Symbol":"IMX-USDT","Price":0.7863,"High24H":0.7935,"Low24H":0.7197,"Open24H":0.7372,"Volume24H":25341.28,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:14.6987797+08:00"}

Partition: 0 Offset: 4213486 Key: JASMY-USDT Timestamp: 2025-02-21 12:02:15.289 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02217,"High24H":0.0227,"Low24H":0.02136,"Open24H":0.021759999999999998,"Volume24H":1032206.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:15.1590403+08:00"}

Partition: 0 Offset: 4213487 Key: FET-USDT Timestamp: 2025-02-21 12:02:15.390 Headers: empty

{"Symbol":"FET-USDT","Price":0.805,"High24H":0.8152,"Low24H":0.7441,"Open24H":0.7583,"Volume24H":984054.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:15.2632216+08:00"}

Partition: 0 Offset: 4213488 Key: MASK-USDT Timestamp: 2025-02-21 12:02:15.802 Headers: empty

{"Symbol":"MASK-USDT","Price":2.21,"High24H":2.21,"Low24H":2.19,"Open24H":2.21,"Volume24H":62.33,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:15.6758528+08:00"}

Partition: 0 Offset: 4213489 Key: STX-USDT Timestamp: 2025-02-21 12:02:16.040 Headers: empty

{"Symbol":"STX-USDT","Price":0.9509,"High24H":0.9605,"Low24H":0.9092,"Open24H":0.9298000000000001,"Volume24H":74637.34,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:15.9149312+08:00"}

Partition: 0 Offset: 4213490 Key: MATIC-USDT Timestamp: 2025-02-21 12:02:16.328 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.31,"High24H":0.316,"Low24H":0.299,"Open24H":0.304,"Volume24H":13194.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:16.2016813+08:00"}

Partition: 0 Offset: 4213491 Key: RNDR-USDT Timestamp: 2025-02-21 12:02:16.564 Headers: empty

{"Symbol":"RNDR-USDT","Price":4.5632,"High24H":4.5924,"Low24H":4.2189,"Open24H":4.3321,"Volume24H":107761.42,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:16.4367692+08:00"}

Partition: 0 Offset: 4213492 Key: DOGE-USDT Timestamp: 2025-02-21 12:02:17.433 Headers: empty

{"Symbol":"DOGE-USDT","Price":0.2561,"High24H":0.2581,"Low24H":0.2501,"Open24H":0.25529999999999997,"Volume24H":1759505.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:17.3077708+08:00"}

Partition: 0 Offset: 4213493 Key: ENS-USDT Timestamp: 2025-02-21 12:02:17.725 Headers: empty

{"Symbol":"ENS-USDT","Price":27.91,"High24H":28.4,"Low24H":26.66,"Open24H":27.05,"Volume24H":322.548,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:17.5989089+08:00"}

Partition: 0 Offset: 4213494 Key: GMT-USDT Timestamp: 2025-02-21 12:02:17.857 Headers: empty

{"Symbol":"GMT-USDT","Price":0.0728,"High24H":0.0736,"Low24H":0.0678,"Open24H":0.0686,"Volume24H":7620.85,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:17.7108649+08:00"}

Partition: 0 Offset: 4213495 Key: SHIB-USDT Timestamp: 2025-02-21 12:02:17.954 Headers: empty

{"Symbol":"SHIB-USDT","Price":1.58E-05,"High24H":1.59E-05,"Low24H":1.53E-05,"Open24H":1.55E-05,"Volume24H":8205450687.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:17.8277631+08:00"}

Partition: 0 Offset: 4213496 Key: DOT-USDT Timestamp: 2025-02-21 12:02:17.985 Headers: empty

{"Symbol":"DOT-USDT","Price":5.16,"High24H":5.18,"Low24H":4.92,"Open24H":4.97,"Volume24H":32625.645,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:17.8592335+08:00"}

Partition: 0 Offset: 4213497 Key: ETH-USDT Timestamp: 2025-02-21 12:02:18.354 Headers: empty

{"Symbol":"ETH-USDT","Price":2791.58,"High24H":2831.08,"Low24H":2706.96,"Open24H":2743.31,"Volume24H":4743.03350725,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:18.2102794+08:00"}

Partition: 0 Offset: 4213498 Key: QNT-USDT Timestamp: 2025-02-21 12:02:18.476 Headers: empty

{"Symbol":"QNT-USDT","Price":98.4,"High24H":100.21,"Low24H":96.99,"Open24H":98.52,"Volume24H":157.6192,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:18.3512149+08:00"}

Partition: 0 Offset: 4213499 Key: NEAR-USDT Timestamp: 2025-02-21 12:02:18.577 Headers: empty

{"Symbol":"NEAR-USDT","Price":3.561,"High24H":3.631,"Low24H":3.264,"Open24H":3.301,"Volume24H":93732.53,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:18.4515017+08:00"}

Partition: 0 Offset: 4213500 Key: ATOM-USDT Timestamp: 2025-02-21 12:02:18.827 Headers: empty

{"Symbol":"ATOM-USDT","Price":4.984,"High24H":4.998,"Low24H":4.832,"Open24H":4.873,"Volume24H":23180.544,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:18.7006692+08:00"}

Partition: 0 Offset: 4213501 Key: FLOW-USDT Timestamp: 2025-02-21 12:02:19.252 Headers: empty

{"Symbol":"FLOW-USDT","Price":0.548,"High24H":0.551,"Low24H":0.525,"Open24H":0.525,"Volume24H":1672.574,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:19.1113908+08:00"}

Partition: 0 Offset: 4213502 Key: ICP-USDT Timestamp: 2025-02-21 12:02:19.428 Headers: empty

{"Symbol":"ICP-USDT","Price":7.331,"High24H":7.406,"Low24H":6.891,"Open24H":6.969,"Volume24H":45251.9085,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:19.3027433+08:00"}

Partition: 0 Offset: 4213503 Key: XLM-USDT Timestamp: 2025-02-21 12:02:19.487 Headers: empty

{"Symbol":"XLM-USDT","Price":0.3389,"High24H":0.3498,"Low24H":0.3379,"Open24H":0.3424,"Volume24H":492142.6,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:19.3601991+08:00"}

Partition: 0 Offset: 4213504 Key: XRP-USDT Timestamp: 2025-02-21 12:02:19.505 Headers: empty

{"Symbol":"XRP-USDT","Price":2.6523,"High24H":2.7464,"Low24H":2.6395,"Open24H":2.6837999999999997,"Volume24H":997217.625655,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:19.3793772+08:00"}

Partition: 0 Offset: 4213505 Key: AVAX-USDT Timestamp: 2025-02-21 12:02:20.021 Headers: empty

{"Symbol":"AVAX-USDT","Price":25.62,"High24H":25.91,"Low24H":24.22,"Open24H":24.61,"Volume24H":2950.88,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:19.8958505+08:00"}

Partition: 0 Offset: 4213506 Key: SAND-USDT Timestamp: 2025-02-21 12:02:20.056 Headers: empty

{"Symbol":"SAND-USDT","Price":0.3854,"High24H":0.3915,"Low24H":0.363,"Open24H":0.3704,"Volume24H":223601.3,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:19.9300767+08:00"}

Partition: 0 Offset: 4213507 Key: OP-USDT Timestamp: 2025-02-21 12:02:20.200 Headers: empty

{"Symbol":"OP-USDT","Price":1.181,"High24H":1.194,"Low24H":1.127,"Open24H":1.156,"Volume24H":112846.99,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:20.0683504+08:00"}

Partition: 0 Offset: 4213508 Key: ROSE-USDT Timestamp: 2025-02-21 12:02:20.307 Headers: empty

{"Symbol":"ROSE-USDT","Price":0.0456,"High24H":0.047,"Low24H":0.0426,"Open24H":0.0433,"Volume24H":783447.8,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:20.1813542+08:00"}

Partition: 0 Offset: 4213509 Key: FET-USDT Timestamp: 2025-02-21 12:02:20.636 Headers: empty

{"Symbol":"FET-USDT","Price":0.805,"High24H":0.8152,"Low24H":0.7441,"Open24H":0.7583,"Volume24H":984054.5,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:20.5109512+08:00"}

Partition: 0 Offset: 4213510 Key: ADA-USDT Timestamp: 2025-02-21 12:02:20.810 Headers: empty

{"Symbol":"ADA-USDT","Price":0.7985,"High24H":0.8133,"Low24H":0.7831,"Open24H":0.7935,"Volume24H":1956856.86,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:20.6848212+08:00"}

Partition: 0 Offset: 4213511 Key: IMX-USDT Timestamp: 2025-02-21 12:02:21.046 Headers: empty

{"Symbol":"IMX-USDT","Price":0.7863,"High24H":0.7935,"Low24H":0.7197,"Open24H":0.7372,"Volume24H":25341.28,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:20.9203037+08:00"}

Partition: 0 Offset: 4213512 Key: RNDR-USDT Timestamp: 2025-02-21 12:02:21.579 Headers: empty

{"Symbol":"RNDR-USDT","Price":4.5632,"High24H":4.5924,"Low24H":4.2189,"Open24H":4.3321,"Volume24H":107870.96,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:21.4539146+08:00"}

Partition: 0 Offset: 4213513 Key: AXS-USDT Timestamp: 2025-02-21 12:02:21.826 Headers: empty

{"Symbol":"AXS-USDT","Price":4.539,"High24H":4.56,"Low24H":4.24,"Open24H":4.326,"Volume24H":2400.39,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:21.7006666+08:00"}

Partition: 0 Offset: 4213514 Key: STX-USDT Timestamp: 2025-02-21 12:02:22.056 Headers: empty

{"Symbol":"STX-USDT","Price":0.9509,"High24H":0.9605,"Low24H":0.9092,"Open24H":0.9298000000000001,"Volume24H":74637.34,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:21.9285861+08:00"}

Partition: 0 Offset: 4213515 Key: LINK-USDT Timestamp: 2025-02-21 12:02:22.772 Headers: empty

{"Symbol":"LINK-USDT","Price":18.58,"High24H":18.71,"Low24H":17.87,"Open24H":18.24,"Volume24H":4247.099,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:22.6462687+08:00"}

Partition: 0 Offset: 4213516 Key: JASMY-USDT Timestamp: 2025-02-21 12:02:22.784 Headers: empty

{"Symbol":"JASMY-USDT","Price":0.02217,"High24H":0.0227,"Low24H":0.02136,"Open24H":0.021759999999999998,"Volume24H":1032206.0,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:22.6589539+08:00"}

Partition: 0 Offset: 4213517 Key: MATIC-USDT Timestamp: 2025-02-21 12:02:22.828 Headers: empty

{"Symbol":"MATIC-USDT","Price":0.31,"High24H":0.316,"Low24H":0.299,"Open24H":0.304,"Volume24H":13194.65,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:22.7028976+08:00"}

Partition: 0 Offset: 4213518 Key: ENS-USDT Timestamp: 2025-02-21 12:02:22.970 Headers: empty

{"Symbol":"ENS-USDT","Price":27.91,"High24H":28.4,"Low24H":26.66,"Open24H":27.05,"Volume24H":322.548,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:22.8449346+08:00"}

Partition: 0 Offset: 4213519 Key: GMT-USDT Timestamp: 2025-02-21 12:02:23.090 Headers: empty

{"Symbol":"GMT-USDT","Price":0.0728,"High24H":0.0736,"Low24H":0.0678,"Open24H":0.0686,"Volume24H":7620.85,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:22.9645963+08:00"}

Partition: 0 Offset: 4213520 Key: ICP-USDT Timestamp: 2025-02-21 12:02:24.444 Headers: empty

{"Symbol":"ICP-USDT","Price":7.331,"High24H":7.406,"Low24H":6.891,"Open24H":6.969,"Volume24H":45251.9085,"Volume30D":0.0,"LastSize":0.0,"SendTime":"2025-02-21T20:02:24.3182823+08:00"}

Kafdrop

Topic Messages: qa-stock-coinbase-statistics