2024-01-01T00:00:00.0213039Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_KSM_USDT","open":47.77,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248247.259,"aggregatedAmount":11773357.10257000,"count":771,"lastTs":1704067191502}}
2024-01-01T00:00:00.0213046Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376478017,"aggregatedAmount":1533425.72560500,"count":46,"lastTs":1704067197598}}
2024-01-01T00:00:00.0344884Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_FTT_USDT","open":3.4098,"close":3.0690,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943022.6,"aggregatedAmount":3040462.06021000,"count":187,"lastTs":1704067186552}}
2024-01-01T00:00:00.0344893Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482403245,"aggregatedAmount":12976181.53789000,"count":81,"lastTs":1704067195780}}
2024-01-01T00:00:00.0344901Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.67,"close":2282.08,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226913.048197,"aggregatedAmount":520984680.96954566,"count":6338,"lastTs":1704067194443}}
2024-01-01T00:00:00.0344909Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AVAX_USDT","open":39.364,"close":38.567,"high":40.574,"low":37.501,"volume":146184.5,"amount":5783243.74370000,"aggregatedQuantity":5978500.5,"aggregatedAmount":236427259.69670000,"count":7587,"lastTs":1704067198587}}
2024-01-01T00:00:00.0344917Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01912,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205791333.0,"aggregatedAmount":3939896.66798200,"count":8,"lastTs":1704067187998}}
2024-01-01T00:00:00.0344921Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.139557,"aggregatedAmount":3646709.81895500,"count":100,"lastTs":1704067198924}}
2024-01-01T00:00:00.0353663Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067199000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102018176,"aggregatedAmount":19379816.48910000,"count":127,"lastTs":1704067198536}}
2024-01-01T00:00:00.0354439Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AAVE_USDT","open":111.07,"close":108.66,"high":118.93,"low":106.30,"volume":12188.82,"amount":1392772.34800000,"aggregatedQuantity":811763.32,"aggregatedAmount":92556062.64400000,"count":4080,"lastTs":1704067197464}}
2024-01-01T00:00:00.0354446Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_PERP_USDT","open":1.1057,"close":1.1411,"high":1.1827,"low":1.0768,"volume":73624.6,"amount":82993.75582000,"aggregatedQuantity":47698064.9,"aggregatedAmount":53552879.97966000,"count":1195,"lastTs":1704067196320}}
2024-01-01T00:00:00.0354469Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_WLD_USDT","open":3.6671,"close":3.6344,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45410216,"aggregatedAmount":168783009.28000000,"count":6893,"lastTs":1704067198512}}
2024-01-01T00:00:00.0354824Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_CRV_USDT","open":0.6228,"close":0.6056,"high":0.6366,"low":0.5867,"volume":498867,"amount":311752.32320000,"aggregatedQuantity":52928460,"aggregatedAmount":32734808.05700000,"count":9974,"lastTs":1704067188130}}
2024-01-01T00:00:00.0354832Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102024941,"aggregatedAmount":19381132.95810000,"count":127,"lastTs":1704067199936}}
2024-01-01T00:00:00.0373820Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067199000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.583,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392824.9,"aggregatedAmount":3465461.01140000,"count":10,"lastTs":1704067180763}}
2024-01-01T00:00:00.0374918Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72158970,"aggregatedAmount":33941306.09390000,"count":6882,"lastTs":1704067198254}}
2024-01-01T00:00:00.0375316Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_PERP_USDT","open":1.104,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9541519.03,"aggregatedAmount":10719915.30784000,"count":238,"lastTs":1704067196190}}
2024-01-01T00:00:00.0375321Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351217.58,"aggregatedAmount":19799701.54080000,"count":118,"lastTs":1704067193442}}
2024-01-01T00:00:00.0375332Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392836.5,"aggregatedAmount":3465560.60900000,"count":10,"lastTs":1704067199963}}
2024-01-01T00:00:00.0445398Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MINA_USDT","open":1.4466,"close":1.3534,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105203874,"aggregatedAmount":150358830.87440000,"count":4975,"lastTs":1704067199981}}
2024-01-01T00:00:00.0445532Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_GAS_USDT","open":6.746,"close":6.846,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111576.0,"aggregatedAmount":63122736.53600000,"count":25,"lastTs":1704067188148}}
2024-01-01T00:00:00.0446453Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5612,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113833020.3685,"aggregatedAmount":179504610.48993763,"count":1031,"lastTs":1704067196331}}
2024-01-01T00:00:00.0446588Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SUI_USDT","open":0.8087,"close":0.7755,"high":0.8316,"low":0.7643,"volume":2722195.5,"amount":2197237.76707000,"aggregatedQuantity":106481128.8,"aggregatedAmount":85763290.56614000,"count":26595,"lastTs":1704067198839}}
2024-01-01T00:00:00.0460772Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687074.49,"aggregatedAmount":12550333.81494000,"count":149,"lastTs":1704067198622}}
2024-01-01T00:00:00.0460781Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701311727596,"aggregatedAmount":17810445.90947155,"count":455,"lastTs":1704067194230}}
2024-01-01T00:00:00.0460787Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_COMP_USDT","open":58.36,"close":57.34,"high":60.35,"low":55.61,"volume":1060.2,"amount":62247.48000000,"aggregatedQuantity":180440.4,"aggregatedAmount":10566166.23900000,"count":939,"lastTs":1704067185950}}
2024-01-01T00:00:00.0460794Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_OXT_USDT","open":0.10827,"close":0.11005,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192463334,"aggregatedAmount":21070161.36825000,"count":155,"lastTs":1704067195901}}
2024-01-01T00:00:00.0500542Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_JOE_USDT","open":0.6113,"close":0.6087,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144108,"aggregatedAmount":8734104.15660000,"count":124,"lastTs":1704067196767}}
2024-01-01T00:00:00.0500631Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_CYBER_USDT","open":6.851,"close":6.787,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558709.78,"aggregatedAmount":24615901.04782000,"count":414,"lastTs":1704067194914}}
2024-01-01T00:00:00.0500680Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ACE_USDT","open":10.3214,"close":9.3331,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9105185.16,"aggregatedAmount":89905974.91117300,"count":4802,"lastTs":1704067199021}}
2024-01-01T00:00:00.0501200Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08802,"close":0.08632,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94192887.0,"aggregatedAmount":8265606.72326400,"count":107,"lastTs":1704067184322}}
2024-01-01T00:00:00.0525764Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0050,"close":6.9170,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49469777.59,"aggregatedAmount":329338390.40830100,"count":2257,"lastTs":1704067199221}}
2024-01-01T00:00:00.0525800Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.97,"close":78.58,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092070.84,"aggregatedAmount":329779931.65440000,"count":894,"lastTs":1704067199804}}
2024-01-01T00:00:00.0557239Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_DOT_USDT","open":8.351,"close":8.207,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12169651.9,"aggregatedAmount":102105420.13530000,"count":4667,"lastTs":1704067198720}}
2024-01-01T00:00:00.0569711Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.651,"high":3.884,"low":3.509,"volume":189268,"amount":705112.94200000,"aggregatedQuantity":34596289,"aggregatedAmount":128539918.29300000,"count":3122,"lastTs":1704067198992}}
2024-01-01T00:00:00.0569885Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.412,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300089.195,"aggregatedAmount":19286781.37450900,"count":5230,"lastTs":1704067185318}}
2024-01-01T00:00:00.0569905Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":704098683,"aggregatedAmount":21798524.87205000,"count":236,"lastTs":1704067197814}}
2024-01-01T00:00:00.0569909Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_TIA_USDT","open":11.8980,"close":11.8816,"high":12.6128,"low":11.5141,"volume":325474,"amount":3963451.72900000,"aggregatedQuantity":11905947,"aggregatedAmount":145470695.84470000,"count":10673,"lastTs":1704067198713}}
2024-01-01T00:00:00.0571687Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0710,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777404.29,"aggregatedAmount":7072326.92595100,"count":104,"lastTs":1704067197225}}
2024-01-01T00:00:00.0574555Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":67.99,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322164.0,"aggregatedAmount":22372605.63300000,"count":84,"lastTs":1704067198810}}
2024-01-01T00:00:00.0574581Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.646,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19232762.8,"aggregatedAmount":52351586.85220000,"count":1024,"lastTs":1704067199551}}
2024-01-01T00:00:00.0574594Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_YFI_USDT","open":8203,"close":8085,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.365,"aggregatedAmount":6184505.28400000,"count":6419,"lastTs":1704067192810}}
2024-01-01T00:00:00.0594611Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035130,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224576085,"aggregatedAmount":8017423.25728200,"count":273,"lastTs":1704067195588}}
2024-01-01T00:00:00.0594615Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611238.853,"aggregatedAmount":194811334.86892440,"count":581,"lastTs":1704067199481}}
2024-01-01T00:00:00.0621430Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ARK_USDT","open":0.9440,"close":0.9259,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728682,"aggregatedAmount":8245109.65640000,"count":8,"lastTs":1704067199284}}
2024-01-01T00:00:00.0621765Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.05,"close":108.69,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280061.5106,"aggregatedAmount":32018275.42192100,"count":1299,"lastTs":1704067192292}}
2024-01-01T00:00:00.0655212Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.38,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69274.758,"aggregatedAmount":5499715.18854000,"count":235,"lastTs":1704067185680}}
2024-01-01T00:00:00.0655217Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5858,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20825377,"aggregatedAmount":12639921.57130000,"count":2266,"lastTs":1704067198676}}
2024-01-01T00:00:00.0655221Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ETHW_USDT","open":3.624,"close":3.330,"high":3.682,"low":3.237,"volume":15257.61,"amount":53209.52581000,"aggregatedQuantity":7451118.11,"aggregatedAmount":26169433.31761000,"count":812,"lastTs":1704067190508}}
2024-01-01T00:00:00.0655479Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4194,"close":0.4277,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":8559441.55,"aggregatedAmount":3648451.72386900,"count":35,"lastTs":1704067178844}}
2024-01-01T00:00:00.0655492Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02879,"close":0.02849,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691438581,"aggregatedAmount":19836111.05946000,"count":2,"lastTs":1704067191866}}
2024-01-01T00:00:00.0655497Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724676.92,"aggregatedAmount":7177845.62330000,"count":21,"lastTs":1704067199777}}
2024-01-01T00:00:00.0655611Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_RPL_USDT","open":30.350,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21743.23,"aggregatedAmount":667891.69362000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:00.0655618Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_LTC_USDT","open":73.23,"close":72.83,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518676.937655,"aggregatedAmount":38084206.20204284,"count":333,"lastTs":1704067197563}}
2024-01-01T00:00:00.0673423Z {"topic":"PERP_TON_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_TON_USDT","open":2.37007,"close":2.32835,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284504,"aggregatedAmount":5305360.87531000,"count":2792,"lastTs":1704067083759}}
2024-01-01T00:00:00.0675923Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29730,"close":0.31870,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95555526.9,"aggregatedAmount":30269709.88608200,"count":353,"lastTs":1704067199243}}
2024-01-01T00:00:00.0675926Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5849094.954,"aggregatedAmount":353907.14387828,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:00.0675935Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_NMR_USDT","open":19.88,"close":20.39,"high":21.64,"low":19.63,"volume":5547.8,"amount":112124.76400000,"aggregatedQuantity":3538280.8,"aggregatedAmount":72459940.16600000,"count":1721,"lastTs":1704067199355}}
2024-01-01T00:00:00.0675939Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BSV_USDT","open":93.31,"close":96.02,"high":101.66,"low":86.98,"volume":8078.67,"amount":755805.43540000,"aggregatedQuantity":5848616.17,"aggregatedAmount":549918642.15740000,"count":4635,"lastTs":1704067198934}}
2024-01-01T00:00:00.0681608Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BCH_USDT","open":270.65,"close":259.66,"high":272.31,"low":251.90,"volume":1306.47,"amount":345922.38450000,"aggregatedQuantity":885295.66,"aggregatedAmount":234007285.28720000,"count":1343,"lastTs":1704067198027}}
2024-01-01T00:00:00.0687642Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1700,"close":14.9410,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954892.73,"aggregatedAmount":44936044.60373400,"count":981,"lastTs":1704067199069}}
2024-01-01T00:00:00.0690631Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.35,"close":30.13,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829620.46,"aggregatedAmount":57191319.18460000,"count":0,"lastTs":1704067188981}}
2024-01-01T00:00:00.0690749Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4741,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66370022,"aggregatedAmount":31684260.78770000,"count":2590,"lastTs":1704067191452}}
2024-01-01T00:00:00.0690770Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":864184.27,"aggregatedAmount":28995.09425750,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:00.0691992Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_XLM_USDT","open":0.132513,"close":0.129144,"high":0.133503,"low":0.127144,"volume":69316,"amount":9096.19708800,"aggregatedQuantity":71337616,"aggregatedAmount":9335502.90858100,"count":67,"lastTs":1704067109502}}
2024-01-01T00:00:00.0694812Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.83,"close":2281.68,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.368,"aggregatedAmount":45935612.28025000,"count":24,"lastTs":1704067182635}}
2024-01-01T00:00:00.0708058Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.95,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34748.65,"aggregatedAmount":1063372.51660000,"count":0,"lastTs":1704067196553}}
2024-01-01T00:00:00.0708080Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ONE_USDT","open":0.019108,"close":0.018763,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561558061,"aggregatedAmount":10738568.12969200,"count":7,"lastTs":1704067194182}}
2024-01-01T00:00:00.0708098Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_TRX_USDT","open":0.10595,"close":0.10756,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199355404,"aggregatedAmount":21406189.90347000,"count":1752,"lastTs":1704067187234}}
2024-01-01T00:00:00.0708104Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1840,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78999164.93,"aggregatedAmount":14503051.20005400,"count":8,"lastTs":1704067198572}}
2024-01-01T00:00:00.0710312Z {"topic":"PERP_C98_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2635,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53666127,"aggregatedAmount":14456608.27520000,"count":9,"lastTs":1704067197020}}
2024-01-01T00:00:00.0722460Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20039458.600,"aggregatedAmount":12462229.90021800,"count":345,"lastTs":1704067194282}}
2024-01-01T00:00:00.0722694Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33105,"close":0.32586,"high":0.33984,"low":0.30892,"volume":605394,"amount":200304.45763000,"aggregatedQuantity":59404891,"aggregatedAmount":19638972.98481000,"count":1170,"lastTs":1704067198685}}
2024-01-01T00:00:00.0727358Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_THETA_USDT","open":1.255,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697752,"aggregatedAmount":24970963.95200000,"count":25,"lastTs":1704067175941}}
2024-01-01T00:00:00.0727364Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MTL_USDT","open":1.5835,"close":1.5667,"high":1.6040,"low":1.4633,"volume":3319,"amount":5161.19610000,"aggregatedQuantity":6970191,"aggregatedAmount":10906330.00640000,"count":309,"lastTs":1704067199731}}
2024-01-01T00:00:00.0735132Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4937,"close":1.4775,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10430759.4,"aggregatedAmount":15695307.40176000,"count":20,"lastTs":1704067199286}}
2024-01-01T00:00:00.0737659Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_TIA_USDT","open":11.901,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3591532.9,"aggregatedAmount":43798200.86700000,"count":4328,"lastTs":1704067197471}}
2024-01-01T00:00:00.0737771Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_XRP_USDT","open":0.6210,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694766,"amount":2914411.06520000,"aggregatedQuantity":108608412,"aggregatedAmount":67329795.44460000,"count":2142,"lastTs":1704067165016}}
2024-01-01T00:00:00.0744524Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08805,"close":0.08635,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134556015,"aggregatedAmount":11755576.45367000,"count":6082,"lastTs":1704067199144}}
2024-01-01T00:00:00.0744585Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ILV_USDT","open":94.37,"close":90.43,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129461.3,"aggregatedAmount":11919235.74900000,"count":10,"lastTs":1704067197366}}
2024-01-01T00:00:00.0744665Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ORDI_USDT","open":78.941,"close":78.461,"high":84.511,"low":76.431,"volume":119264.2,"amount":9576910.83040000,"aggregatedQuantity":13467793.6,"aggregatedAmount":1085278701.96420000,"count":82254,"lastTs":1704067199863}}
2024-01-01T00:00:00.0744786Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.940,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2944452.9,"aggregatedAmount":64932143.10780000,"count":580,"lastTs":1704067198840}}
2024-01-01T00:00:00.0744891Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_VIC_USDT","open":0.969,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18944736.18,"aggregatedAmount":17785475.10202000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:00.0744934Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9707,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100481906.1,"aggregatedAmount":98909129.31612000,"count":836,"lastTs":1704067197342}}
2024-01-01T00:00:00.0745024Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ARB_USDT","open":1.4806,"close":1.5615,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766328910.0,"aggregatedAmount":1207236818.55554000,"count":40378,"lastTs":1704067189827}}
2024-01-01T00:00:00.0745080Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0805,"close":0.0779,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27257514.0,"aggregatedAmount":2170328.27231000,"count":20,"lastTs":1704067196482}}
2024-01-01T00:00:00.0748341Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6760,"close":3.6470,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16908070.77,"aggregatedAmount":62941416.65193200,"count":38,"lastTs":1704067197323}}
2024-01-01T00:00:00.0748345Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12900,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76952566.6,"aggregatedAmount":10067621.54143400,"count":147,"lastTs":1704067182104}}
2024-01-01T00:00:00.0748350Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006483,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11279932087,"aggregatedAmount":7289488.20914810,"count":260,"lastTs":1704067198747}}
2024-01-01T00:00:00.0748364Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LTC_USDT","open":73.24,"close":72.85,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1556871.49,"aggregatedAmount":114275280.97260000,"count":354,"lastTs":1704067197472}}
2024-01-01T00:00:00.0750875Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3720,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17912150,"aggregatedAmount":6780938.23440000,"count":1329,"lastTs":1704067198620}}
2024-01-01T00:00:00.0762889Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_WOO_USDT","open":0.41600,"close":0.39537,"high":0.43198,"low":0.38463,"volume":8827062,"amount":3644516.52598000,"aggregatedQuantity":67450150,"aggregatedAmount":27817230.33713000,"count":6685,"lastTs":1704067199064}}
2024-01-01T00:00:00.0766196Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21122.7,"amount":9027.42010000,"aggregatedQuantity":15955767.4,"aggregatedAmount":6885862.02810000,"count":148,"lastTs":1704067148444}}
2024-01-01T00:00:00.0768497Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_FXS_USDT","open":8.912,"close":8.589,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118086.2,"aggregatedAmount":9831732.96070000,"count":122,"lastTs":1704067199432}}
2024-01-01T00:00:00.0770180Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8449,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16120436.64,"aggregatedAmount":13739776.04532200,"count":8,"lastTs":1704067184090}}
2024-01-01T00:00:00.0770405Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41586,"close":0.39550,"high":0.43000,"low":0.38500,"volume":1258058.05,"amount":523479.61553670,"aggregatedQuantity":20636327.92,"aggregatedAmount":8563937.74193920,"count":2241,"lastTs":1704067140437}}
2024-01-01T00:00:00.0770413Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ETH_USDT","open":2292.4,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.810,"amount":86946801.34330000,"aggregatedQuantity":446032.545,"aggregatedAmount":1023765387.89930000,"count":19404,"lastTs":1704067112603}}
2024-01-01T00:00:00.0770418Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.1,"close":1700.9,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11568.62254,"aggregatedAmount":19314094.52916000,"count":231,"lastTs":1704067198653}}
2024-01-01T00:00:00.0771101Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5506,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184663.7,"amount":843407.49604000,"aggregatedQuantity":9017047.1,"aggregatedAmount":41146755.51427000,"count":2316,"lastTs":1704067199549}}
2024-01-01T00:00:00.0771204Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44840218,"aggregatedAmount":10097981.00500000,"count":791,"lastTs":1704067169216}}
2024-01-01T00:00:00.0771235Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.953,"high":3.104,"low":2.863,"volume":500644.95,"amount":1513467.13383000,"aggregatedQuantity":18873301.55,"aggregatedAmount":56850786.52113000,"count":10757,"lastTs":1704067198577}}
2024-01-01T00:00:00.0771434Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:00.0771439Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3123,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29239614,"aggregatedAmount":9021796.25600000,"count":218,"lastTs":1704067197851}}
2024-01-01T00:00:00.0771584Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105960,"close":0.107660,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":221970110.9,"aggregatedAmount":23826613.00521100,"count":747,"lastTs":1704067182059}}
2024-01-01T00:00:00.0780106Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SKL_USDT","open":0.06998,"close":0.06815,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447470352,"aggregatedAmount":31292079.71874000,"count":3237,"lastTs":1704067198320}}
2024-01-01T00:00:00.0788661Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2001,"close":0.2001,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19382778.300,"aggregatedAmount":3949407.19100000,"count":0,"lastTs":1704067168000}}
2024-01-01T00:00:00.0789747Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5131,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494234,"aggregatedAmount":3352347.44340000,"count":0,"lastTs":1704067192473}}
2024-01-01T00:00:00.0789916Z {"topic":"PERP_STG_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_STG_USDT","open":0.6251,"close":0.6103,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14691998,"aggregatedAmount":9093985.50710000,"count":148,"lastTs":1704067193836}}
2024-01-01T00:00:00.0790578Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0080,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2666047.52,"aggregatedAmount":2731322.35039500,"count":16,"lastTs":1704067198538}}
2024-01-01T00:00:00.0790622Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5208,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28053349,"aggregatedAmount":14632473.39690000,"count":4282,"lastTs":1704067198742}}
2024-01-01T00:00:00.0791068Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3570,"close":7.2220,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2884156.66,"aggregatedAmount":21518237.80831000,"count":158,"lastTs":1704067185748}}
2024-01-01T00:00:00.0810723Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12704989.3,"aggregatedAmount":14016796.70180000,"count":0,"lastTs":1704067199272}}
2024-01-01T00:00:00.0810745Z {"topic":"PERP_APE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6316841,"aggregatedAmount":10363640.68700000,"count":2137,"lastTs":1704067198727}}
2024-01-01T00:00:00.0810757Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174170640.33,"aggregatedAmount":174219088.66223200,"count":50,"lastTs":1704067197515}}
2024-01-01T00:00:00.0812735Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55511283,"aggregatedAmount":6071122.05540000,"count":0,"lastTs":1704067188468}}
2024-01-01T00:00:00.0813794Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.385,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26373530,"aggregatedAmount":34589748.05000000,"count":8441,"lastTs":1704067189994}}
2024-01-01T00:00:00.0815570Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66589657,"aggregatedAmount":22774727.25444000,"count":901,"lastTs":1704067199391}}
2024-01-01T00:00:00.0815605Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_GRT_USDT","open":0.1782,"close":0.1841,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36325676,"aggregatedAmount":6684164.91260000,"count":2860,"lastTs":1704067163646}}
2024-01-01T00:00:00.0827406Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AXS_USDT","open":9.065,"close":8.843,"high":9.276,"low":8.539,"volume":10743,"amount":98261.78300000,"aggregatedQuantity":3018190,"aggregatedAmount":27437418.49100000,"count":2059,"lastTs":1704067197368}}
2024-01-01T00:00:00.0827501Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208462887.9114,"aggregatedAmount":3848146.94648346,"count":159,"lastTs":1704067195620}}
2024-01-01T00:00:00.0827672Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.706,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41549972.65,"aggregatedAmount":156931380.18693000,"count":296,"lastTs":1704067198634}}
2024-01-01T00:00:00.0829859Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_STG_USDT","open":0.6250,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6703093.1,"aggregatedAmount":4139975.69901000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:00.0833800Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_COMP_USDT","open":58.32,"close":57.32,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100308.31365,"aggregatedAmount":5879334.17640990,"count":85,"lastTs":1704067185802}}
2024-01-01T00:00:00.0833808Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_JTO_USDT","open":2.2070,"close":1.8837,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68201689.6,"aggregatedAmount":139116684.47255000,"count":1513,"lastTs":1704067199531}}
2024-01-01T00:00:00.0836084Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010351,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347606086,"aggregatedAmount":24478321.32710700,"count":3219,"lastTs":1704067199516}}
2024-01-01T00:00:00.0836121Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_IMX_USDT","open":2.2289,"close":2.1323,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10962986,"aggregatedAmount":24118659.79620000,"count":3136,"lastTs":1704067198730}}
2024-01-01T00:00:00.0836139Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_C98_USDT","open":0.2689,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175572.6,"aggregatedAmount":3825219.82995000,"count":0,"lastTs":1704067183335}}
2024-01-01T00:00:00.0836147Z {"topic":"PERP_VET_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_VET_USDT","open":0.03563,"close":0.03429,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":917509682,"aggregatedAmount":32100046.77649000,"count":2301,"lastTs":1704067199618}}
2024-01-01T00:00:00.0837504Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_CRO_USDT","open":0.09863,"close":0.09904,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12053419,"aggregatedAmount":1201119.58049000,"count":32,"lastTs":1704067191620}}
2024-01-01T00:00:00.0837592Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_INJ_USDT","open":37.234,"close":35.755,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614811.1,"aggregatedAmount":60650718.64070000,"count":580,"lastTs":1704067198003}}
2024-01-01T00:00:00.0840585Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.772,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592497.9,"aggregatedAmount":10599554.15640000,"count":4,"lastTs":1704067194561}}
2024-01-01T00:00:00.0840604Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1961,"close":1.1874,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399751,"aggregatedAmount":10131387.44960000,"count":9,"lastTs":1704067197777}}
2024-01-01T00:00:00.0840766Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_WAVES_USDT","open":2.736,"close":2.677,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10437392,"aggregatedAmount":28454424.99900000,"count":65,"lastTs":1704067197472}}
2024-01-01T00:00:00.0840947Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.864,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834409.25,"aggregatedAmount":15165691.45633000,"count":81,"lastTs":1704067199183}}
2024-01-01T00:00:00.0851769Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649971.358,"aggregatedAmount":2216909.14807000,"count":0,"lastTs":1704067187146}}
2024-01-01T00:00:00.0854819Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2282,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54549634,"aggregatedAmount":12540244.41260000,"count":58,"lastTs":1704067193444}}
2024-01-01T00:00:00.0860654Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2139779832,"aggregatedAmount":23401768.49758100,"count":5,"lastTs":1704067186932}}
2024-01-01T00:00:00.0860666Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_RUNE_USDT","open":5.240,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16642574,"aggregatedAmount":86364679.02100000,"count":1835,"lastTs":1704067199523}}
2024-01-01T00:00:00.0860779Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ENS_USDT","open":9.849,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291689.2,"aggregatedAmount":12753172.06770000,"count":413,"lastTs":1704067198727}}
2024-01-01T00:00:00.0860788Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089550,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425811665,"aggregatedAmount":38350795.89285600,"count":1772,"lastTs":1704067199401}}
2024-01-01T00:00:00.0860794Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_YGG_USDT","open":0.4334,"close":0.4259,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47276801,"aggregatedAmount":20477100.48280000,"count":4781,"lastTs":1704067193059}}
2024-01-01T00:00:00.0893327Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3460,"close":8.2030,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683903.21,"aggregatedAmount":56316509.80906800,"count":205,"lastTs":1704067193596}}
2024-01-01T00:00:00.0893355Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02480,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":365910538,"aggregatedAmount":9179669.26771000,"count":4,"lastTs":1704067147858}}
2024-01-01T00:00:00.0893363Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5154,"close":0.5207,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11667949,"aggregatedAmount":6100133.43570000,"count":180,"lastTs":1704067198548}}
2024-01-01T00:00:00.0896777Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SAND_USDT","open":0.5761,"close":0.5948,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72560791,"aggregatedAmount":42897821.00780000,"count":6220,"lastTs":1704067198681}}
2024-01-01T00:00:00.0901069Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26584336.7,"aggregatedAmount":24185945.67170000,"count":4123,"lastTs":1704067192446}}
2024-01-01T00:00:00.0902756Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SSV_USDT","open":27.15,"close":26.45,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216789.95,"aggregatedAmount":32379407.24100000,"count":3165,"lastTs":1704067189695}}
2024-01-01T00:00:00.0902762Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.228,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3410749.2,"aggregatedAmount":4276374.91470000,"count":0,"lastTs":1704067143445}}
2024-01-01T00:00:00.0910179Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_HOOK_USDT","open":1.223,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28447137.6,"aggregatedAmount":35177114.84850000,"count":1,"lastTs":1704067199385}}
2024-01-01T00:00:00.0915126Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_FIL_USDT","open":6.005,"close":6.919,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77963455.1,"aggregatedAmount":523471263.33500000,"count":15849,"lastTs":1704067199962}}
2024-01-01T00:00:00.0915148Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.621,"close":3.328,"high":3.677,"low":3.209,"volume":9696.5834,"amount":34122.48451320,"aggregatedQuantity":1483184.0602,"aggregatedAmount":5206494.35168150,"count":930,"lastTs":1704067188104}}
2024-01-01T00:00:00.0915201Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89834837.6,"aggregatedAmount":54005068.21710100,"count":872,"lastTs":1704067197710}}
2024-01-01T00:00:00.0916035Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9709,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211328160,"aggregatedAmount":207340227.27110000,"count":2106,"lastTs":1704067193926}}
2024-01-01T00:00:00.0916710Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14127,"close":0.13608,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792298750,"aggregatedAmount":111430537.20318000,"count":1412,"lastTs":1704067199821}}
2024-01-01T00:00:00.0919454Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BCH_USDT","open":270.49,"close":259.60,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173539.36436,"aggregatedAmount":45954245.63352740,"count":536,"lastTs":1704067189147}}
2024-01-01T00:00:00.0919987Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SNX_USDT","open":3.856,"close":3.864,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6242128,"aggregatedAmount":24677709.96700000,"count":3241,"lastTs":1704067199234}}
2024-01-01T00:00:00.0921508Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_RIF_USDT","open":0.12743,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121817888,"aggregatedAmount":15546612.03381000,"count":673,"lastTs":1704067198699}}
2024-01-01T00:00:00.0921626Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2671,"close":1.2250,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9203715,"aggregatedAmount":11529287.85100000,"count":1,"lastTs":1704067197778}}
2024-01-01T00:00:00.0921851Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13260776,"aggregatedAmount":1060010.87460000,"count":12,"lastTs":1704067180977}}
2024-01-01T00:00:00.0926957Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3187,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293702971,"aggregatedAmount":93620354.70170000,"count":6952,"lastTs":1704067157049}}
2024-01-01T00:00:00.0926966Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4653,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63884816,"aggregatedAmount":30517317.46210000,"count":450,"lastTs":1704067193670}}
2024-01-01T00:00:00.0929720Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5143,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196463,"amount":100469.11540000,"aggregatedQuantity":124406673,"aggregatedAmount":63447578.54470000,"count":965,"lastTs":1704067199217}}
2024-01-01T00:00:00.0930079Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MKR_USDT","open":1601.9,"close":1700.5,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54428.629,"aggregatedAmount":90816171.42650000,"count":959,"lastTs":1704067198202}}
2024-01-01T00:00:00.0930092Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":112292.6,"aggregatedAmount":112330.70385000,"count":38,"lastTs":1704067165650}}
2024-01-01T00:00:00.0930100Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03949,"close":0.03919,"high":0.04081,"low":0.03833,"volume":333800,"amount":13330.12142000,"aggregatedQuantity":176075473,"aggregatedAmount":6981809.99223000,"count":140,"lastTs":1704067194650}}
2024-01-01T00:00:00.0930106Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013082,"close":0.0012952,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733684970,"aggregatedAmount":52510285.52022380,"count":1498,"lastTs":1704067195081}}
2024-01-01T00:00:00.0930116Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:00.0930290Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":292914477,"aggregatedAmount":55686819.27200000,"count":515,"lastTs":1704067197945}}
2024-01-01T00:00:00.0930469Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BTC_USDC","open":42148.08,"close":42277.12,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.9425,"aggregatedAmount":77992092.24633400,"count":10,"lastTs":1704067198836}}
2024-01-01T00:00:00.0932956Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4773,"close":0.4637,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10882306.2378,"aggregatedAmount":5110251.80291319,"count":119,"lastTs":1704067199739}}
2024-01-01T00:00:00.0932961Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22577908,"aggregatedAmount":11647422.35010000,"count":5961,"lastTs":1704067198742}}
2024-01-01T00:00:00.0932965Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7177,"close":0.7357,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37927750,"aggregatedAmount":28278813.99100000,"count":54,"lastTs":1704067199539}}
2024-01-01T00:00:00.0932968Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_GMX_USDT","open":56.88,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202058.896,"aggregatedAmount":11394511.06857000,"count":21,"lastTs":1704067156457}}
2024-01-01T00:00:00.0932992Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42296,"high":42918,"low":41983,"volume":2771.1688,"amount":117724909.99260000,"aggregatedQuantity":34457.7578,"aggregatedAmount":1462944526.74660000,"count":31056,"lastTs":1704067199120}}
2024-01-01T00:00:00.0944618Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.010,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3479133.9,"aggregatedAmount":3559936.49080000,"count":856,"lastTs":1704067187876}}
2024-01-01T00:00:00.0944714Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_KSM_USDT","open":47.81,"close":45.10,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593227.9,"aggregatedAmount":27966449.64100000,"count":9125,"lastTs":1704067199249}}
2024-01-01T00:00:00.0945311Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162316781,"aggregatedAmount":97686946.07570000,"count":1084,"lastTs":1704067190560}}
2024-01-01T00:00:00.0945320Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_WSM_USDT","open":0.02105,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43441100,"aggregatedAmount":916196.40700000,"count":0,"lastTs":1704067196356}}
2024-01-01T00:00:00.0945326Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_LDO_USDT","open":2.731,"close":2.645,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959606.30,"aggregatedAmount":16259510.06789000,"count":27,"lastTs":1704067184942}}
2024-01-01T00:00:00.0947382Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066989.5,"aggregatedAmount":56064177.30457000,"count":303,"lastTs":1704067198573}}
2024-01-01T00:00:00.0949995Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119561081,"aggregatedAmount":12812184.41880000,"count":295,"lastTs":1704067178972}}
2024-01-01T00:00:00.0953904Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_SOL_USDT","open":101.900,"close":101.720,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3675326.48,"aggregatedAmount":377863895.74847000,"count":4127,"lastTs":1704067199721}}
2024-01-01T00:00:00.0953912Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2085,"close":1.8818,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220226.0,"aggregatedAmount":2444633.15720000,"count":936,"lastTs":1704067190095}}
2024-01-01T00:00:00.0953918Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04972,"close":0.05049,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462382999,"aggregatedAmount":23298080.91805000,"count":128,"lastTs":1704067197898}}
2024-01-01T00:00:00.0961949Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SEI_USDT","open":0.5914,"close":0.5606,"high":0.6399,"low":0.5415,"volume":6559108.1,"amount":3915756.82999000,"aggregatedQuantity":851852795.1,"aggregatedAmount":510741114.27379000,"count":55390,"lastTs":1704067199949}}
2024-01-01T00:00:00.0962182Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3718,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16871433.8,"aggregatedAmount":6251589.10872000,"count":922,"lastTs":1704067196471}}
2024-01-01T00:00:00.0965359Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49922660,"aggregatedAmount":9565970.50710000,"count":81,"lastTs":1704067198786}}
2024-01-01T00:00:00.0967698Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.789,"high":38.847,"low":33.980,"volume":304455.7,"amount":11417925.74870000,"aggregatedQuantity":6725285.5,"aggregatedAmount":252626676.80530000,"count":119786,"lastTs":1704067198771}}
2024-01-01T00:00:00.0967799Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4282,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":17735423,"aggregatedAmount":7545116.60110000,"count":2083,"lastTs":1704067197329}}
2024-01-01T00:00:00.0972432Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ATOM_USDT","open":10.754,"close":10.606,"high":10.986,"low":10.332,"volume":96110.5,"amount":1037384.86880000,"aggregatedQuantity":3002909.2,"aggregatedAmount":32406039.24190000,"count":4774,"lastTs":1704067199589}}
2024-01-01T00:00:00.0972491Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_NMR_USDT","open":20.12,"close":20.39,"high":21.71,"low":19.61,"volume":768.25,"amount":15638.61180000,"aggregatedQuantity":504747.55,"aggregatedAmount":10381531.05120000,"count":367,"lastTs":1704067194809}}
2024-01-01T00:00:00.0972575Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62070,"close":0.61550,"high":0.62852,"low":0.60525,"volume":1819184.0,"amount":1131357.49139200,"aggregatedQuantity":159612528.7,"aggregatedAmount":98962710.65231800,"count":839,"lastTs":1704067193464}}
2024-01-01T00:00:00.0979967Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879760752,"aggregatedAmount":79216887.92303000,"count":4136,"lastTs":1704067197340}}
2024-01-01T00:00:00.0979998Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2519,"high":1.3840,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11628462.812,"aggregatedAmount":15224743.98650200,"count":903,"lastTs":1704067177511}}
2024-01-01T00:00:00.0980225Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_KAS_USDT","open":0.11737,"close":0.11227,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71035845,"aggregatedAmount":8099650.54674000,"count":21511,"lastTs":1704067196457}}
2024-01-01T00:00:00.0980259Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2211,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47040711.00,"aggregatedAmount":10586659.03009000,"count":67,"lastTs":1704067188935}}
2024-01-01T00:00:00.0980265Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3197,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54037962,"aggregatedAmount":17636153.38430000,"count":37,"lastTs":1704067199163}}
2024-01-01T00:00:00.0980388Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MASK_USDT","open":3.552,"close":3.603,"high":3.720,"low":3.499,"volume":76415.3,"amount":278304.78170000,"aggregatedQuantity":9533086.3,"aggregatedAmount":34676426.19870000,"count":3371,"lastTs":1704067170713}}
2024-01-01T00:00:00.1016662Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.330,"close":38.554,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395263.725,"aggregatedAmount":94770749.05949100,"count":986,"lastTs":1704067190408}}
2024-01-01T00:00:00.1020850Z {"topic":"PERP_APT_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.395,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5792890.91,"aggregatedAmount":55022838.63431000,"count":3986,"lastTs":1704067193813}}
2024-01-01T00:00:00.1021174Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":48988340,"aggregatedAmount":41697347.18300000,"count":4408,"lastTs":1704067188073}}
2024-01-01T00:00:00.1021196Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LINK_USDT","open":15.172,"close":14.942,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8378629.5,"aggregatedAmount":127499397.98110000,"count":2015,"lastTs":1704067199076}}
2024-01-01T00:00:00.1034321Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.549,"close":4.471,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5521723.70,"aggregatedAmount":25230629.88841000,"count":3330,"lastTs":1704067199145}}
2024-01-01T00:00:00.1034352Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_TRB_USDT","open":259.964,"close":194.644,"high":708.806,"low":187.511,"volume":7547.9,"amount":2258714.70290000,"aggregatedQuantity":23138326.3,"aggregatedAmount":7712197589.00470000,"count":32591,"lastTs":1704067199941}}
2024-01-01T00:00:00.1059773Z {"topic":"PERP_ID_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3008,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43104403,"aggregatedAmount":13332419.19780000,"count":860,"lastTs":1704067198847}}
2024-01-01T00:00:00.1059794Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.242,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803664.679,"aggregatedAmount":61259580.82252800,"count":226,"lastTs":1704067199888}}
2024-01-01T00:00:00.1076712Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3679,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25203968,"aggregatedAmount":9532762.08730000,"count":10,"lastTs":1704067195951}}
2024-01-01T00:00:00.1117224Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.750,"close":10.600,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691139.377,"aggregatedAmount":29093094.99904400,"count":146,"lastTs":1704067185791}}
2024-01-01T00:00:00.1124219Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_VET_USDT","open":0.03563,"close":0.03432,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302410600.8,"aggregatedAmount":10548843.16011300,"count":584,"lastTs":1704067193885}}
2024-01-01T00:00:00.1166425Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.955,"high":3.105,"low":2.868,"volume":9568.3507,"amount":28716.96967220,"aggregatedQuantity":11445262.5687,"aggregatedAmount":34641462.51869270,"count":534,"lastTs":1704067198634}}
2024-01-01T00:00:00.1169543Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0887,"close":1.0849,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20370555.0,"aggregatedAmount":22522750.93617000,"count":110,"lastTs":1704067189143}}
2024-01-01T00:00:00.1169549Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24113.9389,"aggregatedAmount":1303.02078902,"count":29,"lastTs":1704067174845}}
2024-01-01T00:00:00.1185978Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199020,"close":0.201647,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744107.45,"aggregatedAmount":2628800.96054983,"count":632,"lastTs":1704067187270}}
2024-01-01T00:00:00.1185983Z {"topic":"PERP_AR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_AR_USDT","open":9.708,"close":9.643,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003424.1,"aggregatedAmount":9839312.91000000,"count":1412,"lastTs":1704067197448}}
2024-01-01T00:00:00.1186012Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_LRC_USDT","open":0.3123,"close":0.2985,"high":0.3221,"low":0.2912,"volume":476239,"amount":147366.43340000,"aggregatedQuantity":39273601,"aggregatedAmount":12087293.70250000,"count":7809,"lastTs":1704067197446}}
2024-01-01T00:00:00.1190653Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_ICP_USDT","open":12.249,"close":13.302,"high":15.380,"low":11.943,"volume":322737,"amount":4376783.99100000,"aggregatedQuantity":53488804,"aggregatedAmount":725857895.79900000,"count":41396,"lastTs":1704067199902}}
2024-01-01T00:00:00.1190761Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00324,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1435685869.0,"aggregatedAmount":4668569.62820400,"count":96,"lastTs":1704067192015}}
2024-01-01T00:00:00.1190874Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08690,"close":0.08597,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122547682.52,"aggregatedAmount":10719895.02966190,"count":180,"lastTs":1704067188229}}
2024-01-01T00:00:00.1191311Z {"topic":"PERP_OP_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_OP_USDT","open":3.6025,"close":3.7088,"high":3.9198,"low":3.5952,"volume":2692538,"amount":10174174.82070000,"aggregatedQuantity":88707476,"aggregatedAmount":335784531.56720000,"count":89236,"lastTs":1704067199469}}
2024-01-01T00:00:00.1191367Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BSV_USDT","open":93.3100,"close":96.0693,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398248.8103,"aggregatedAmount":37365581.27705338,"count":292,"lastTs":1704067188087}}
2024-01-01T00:00:00.1194627Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_UNI_USDT","open":7.361,"close":7.227,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208789.9,"aggregatedAmount":46040628.46550000,"count":5949,"lastTs":1704067199545}}
2024-01-01T00:00:00.1194656Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143230,"close":0.138430,"high":0.154967,"low":0.135006,"volume":2217119,"amount":322273.41835000,"aggregatedQuantity":547715879,"aggregatedAmount":80021252.92724200,"count":1791,"lastTs":1704067188026}}
2024-01-01T00:00:00.1194662Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5343,"close":3.4777,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12251999.1,"aggregatedAmount":43706669.47167000,"count":1109,"lastTs":1704067198769}}
2024-01-01T00:00:00.1220832Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7317,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339989,"amount":234458.16280000,"aggregatedQuantity":57934448,"aggregatedAmount":41300126.08850000,"count":1444,"lastTs":1704067194865}}
2024-01-01T00:00:00.1296975Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007867,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256434463482,"aggregatedAmount":203582609.91915540,"count":40,"lastTs":1704067199443}}
2024-01-01T00:00:00.1296999Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_USTC_USDT","open":0.03294,"close":0.03306,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309443263,"aggregatedAmount":154258324.33177000,"count":895,"lastTs":1704067197398}}
2024-01-01T00:00:00.1297413Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BTC_USDT","open":42147.50,"close":42283.58,"high":42899.43,"low":41962.90,"volume":352.644027,"amount":15004064.53073833,"aggregatedQuantity":23014.537774,"aggregatedAmount":977238260.49405200,"count":9354,"lastTs":1704067199884}}
2024-01-01T00:00:00.1297417Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57560,"close":0.59470,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28741946.8,"aggregatedAmount":16974928.99731100,"count":492,"lastTs":1704067199560}}
2024-01-01T00:00:00.1297792Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ICP_USDT","open":12.24,"close":13.30,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29302802.81,"aggregatedAmount":397177723.05590000,"count":182,"lastTs":1704067199974}}
2024-01-01T00:00:00.1309654Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_GALA_USDT","open":0.030659,"close":0.030373,"high":0.031517,"low":0.029475,"volume":16567224,"amount":514261.83992500,"aggregatedQuantity":751329937,"aggregatedAmount":23206969.45520300,"count":6790,"lastTs":1704067192037}}
2024-01-01T00:00:00.1309660Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3654,"close":0.3716,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8750252,"aggregatedAmount":3244899.35420000,"count":71,"lastTs":1704067189633}}
2024-01-01T00:00:00.1312405Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.197,"high":2.494,"low":1.939,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62173179,"aggregatedAmount":136002531.56800000,"count":2978,"lastTs":1704067199873}}
2024-01-01T00:00:00.1312453Z {"topic":"PERP_STX_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_STX_USDT","open":1.4180,"close":1.4974,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51249490,"aggregatedAmount":75650953.26000000,"count":18571,"lastTs":1704067199466}}
2024-01-01T00:00:00.1312562Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_MEME_USDT","open":0.027860,"close":0.027311,"high":0.029231,"low":0.026631,"volume":7275662,"amount":203188.69791000,"aggregatedQuantity":1775380644,"aggregatedAmount":49723835.74067200,"count":1591,"lastTs":1704067189904}}
2024-01-01T00:00:00.1312581Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_APE_USDT","open":1.6510,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952670.5446,"aggregatedAmount":11412821.31961834,"count":84,"lastTs":1704067199575}}
2024-01-01T00:00:00.1356965Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_DODO_USDT","open":0.1999,"close":0.1998,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36273758,"aggregatedAmount":7381724.44580000,"count":0,"lastTs":1704067195884}}
2024-01-01T00:00:00.1524520Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_BNB_USDT","open":316.94,"close":311.62,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466503.00,"aggregatedAmount":148370437.33380000,"count":1497,"lastTs":1704067195150}}
2024-01-01T00:00:00.1524537Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_NEO_USDT","open":13.481,"close":13.953,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3413445.6,"aggregatedAmount":48457614.88570000,"count":1047,"lastTs":1704067170678}}
2024-01-01T00:00:00.1564357Z {"topic":"PERP_FET_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_FET_USDT","open":0.6900,"close":0.6727,"high":0.7075,"low":0.6649,"volume":664272.4,"amount":460182.38498000,"aggregatedQuantity":60856860.4,"aggregatedAmount":42152870.18288000,"count":9946,"lastTs":1704067192171}}
2024-01-01T00:00:00.1564371Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160051.05,"aggregatedAmount":25686709.16416500,"count":39,"lastTs":1704067185064}}
2024-01-01T00:00:00.1564588Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_ACE_USDT","open":10.314,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227328.7,"aggregatedAmount":32074404.44660000,"count":235,"lastTs":1704067185460}}
2024-01-01T00:00:00.3320950Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32550,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152919.1,"aggregatedAmount":1701703.49960200,"count":225,"lastTs":1704067156461}}
2024-01-01T00:00:00.3362308Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_SOL_USDT","open":101.93,"close":101.75,"high":105.27,"low":99.59,"volume":213083.8,"amount":21965111.24500000,"aggregatedQuantity":8161439.8,"aggregatedAmount":838313785.43500000,"count":36043,"lastTs":1704067199919}}
2024-01-01T00:00:00.3495808Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:00.3495852Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_GAL_USDT","open":2.293,"close":2.325,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934709.313,"aggregatedAmount":4422221.74028600,"count":3,"lastTs":1704067185624}}
2024-01-01T00:00:00.3495857Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067200000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08597,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227402007,"aggregatedAmount":19881882.50688000,"count":911,"lastTs":1704067196254}}
2024-01-01T00:00:00.3495863Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067200000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.195,"high":2.498,"low":1.939,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340025.62,"aggregatedAmount":27142535.85944000,"count":1163,"lastTs":1704067199724}}
2024-01-01T00:00:01.0117067Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0715,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777374.41,"aggregatedAmount":7072055.88447100,"count":104,"lastTs":1704067197225}}
2024-01-01T00:00:01.0118563Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_JOE_USDT","open":0.6110,"close":0.6087,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144018,"aggregatedAmount":8734049.13960000,"count":124,"lastTs":1704067196767}}
2024-01-01T00:00:01.0145379Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03946,"close":0.03919,"high":0.04081,"low":0.03833,"volume":333800,"amount":13330.12142000,"aggregatedQuantity":176075373,"aggregatedAmount":6981806.04323000,"count":140,"lastTs":1704067194650}}
2024-01-01T00:00:01.0147229Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5145,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196463,"amount":100469.11540000,"aggregatedQuantity":124406407,"aggregatedAmount":63447441.74090000,"count":965,"lastTs":1704067199217}}
2024-01-01T00:00:01.0157382Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_KSM_USDT","open":47.81,"close":45.10,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593227.6,"aggregatedAmount":27966435.29800000,"count":9125,"lastTs":1704067199249}}
2024-01-01T00:00:01.0157584Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.646,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19232314.8,"aggregatedAmount":52350362.91620000,"count":1024,"lastTs":1704067199551}}
2024-01-01T00:00:01.0157678Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_RPL_USDT","open":30.345,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21740.30,"aggregatedAmount":667802.76812000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:01.0157744Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02878,"close":0.02849,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691438104,"aggregatedAmount":19836097.32663000,"count":2,"lastTs":1704067191866}}
2024-01-01T00:00:01.0172688Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425811902,"aggregatedAmount":38350817.11857600,"count":1772,"lastTs":1704067200602}}
2024-01-01T00:00:01.0197995Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_NMR_USDT","open":19.89,"close":20.39,"high":21.71,"low":19.61,"volume":768.25,"amount":15638.61180000,"aggregatedQuantity":504590.47,"aggregatedAmount":10378371.68370000,"count":367,"lastTs":1704067194809}}
2024-01-01T00:00:01.0200997Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.548,"close":4.471,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5521299.87,"aggregatedAmount":25228702.29107000,"count":3330,"lastTs":1704067199145}}
2024-01-01T00:00:01.0201027Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7357,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37927582,"aggregatedAmount":28278693.41740000,"count":54,"lastTs":1704067199539}}
2024-01-01T00:00:01.0203287Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12900,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76952486.6,"aggregatedAmount":10067610.94143400,"count":147,"lastTs":1704067182104}}
2024-01-01T00:00:01.0203306Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14137,"close":0.13608,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792294470,"aggregatedAmount":111429932.59444000,"count":1412,"lastTs":1704067199821}}
2024-01-01T00:00:01.0223091Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ETH_USDT","open":2292.4,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.810,"amount":86946801.34330000,"aggregatedQuantity":446032.245,"aggregatedAmount":1023764700.17930000,"count":19404,"lastTs":1704067112603}}
2024-01-01T00:00:01.0223351Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ARK_USDT","open":0.9436,"close":0.9259,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728674,"aggregatedAmount":8245102.10440000,"count":8,"lastTs":1704067199284}}
2024-01-01T00:00:01.0223372Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1700.9,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11568.20327,"aggregatedAmount":19313423.65523300,"count":231,"lastTs":1704067198653}}
2024-01-01T00:00:01.0265366Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5207,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11667919,"aggregatedAmount":6100117.97370000,"count":180,"lastTs":1704067198548}}
2024-01-01T00:00:01.0265553Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":48988210,"aggregatedAmount":41697236.16300000,"count":4408,"lastTs":1704067188073}}
2024-01-01T00:00:01.0336254Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392831.6,"aggregatedAmount":3465516.97940000,"count":10,"lastTs":1704067199963}}
2024-01-01T00:00:01.0353896Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879759752,"aggregatedAmount":79216797.87303000,"count":4136,"lastTs":1704067197340}}
2024-01-01T00:00:01.0353909Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20037841.307,"aggregatedAmount":12461222.32667900,"count":345,"lastTs":1704067194282}}
2024-01-01T00:00:01.0353998Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11227,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71030575,"aggregatedAmount":8099031.90514000,"count":21511,"lastTs":1704067196457}}
2024-01-01T00:00:01.0364297Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8087,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.384,"aggregatedAmount":6184657.32200000,"count":6419,"lastTs":1704067200410}}
2024-01-01T00:00:01.0364693Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_AXS_USDT","open":9.069,"close":8.843,"high":9.276,"low":8.539,"volume":10743,"amount":98261.78300000,"aggregatedQuantity":3018183,"aggregatedAmount":27437355.03600000,"count":2059,"lastTs":1704067197368}}
2024-01-01T00:00:01.0377810Z {"topic":"PERP_TON_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_TON_USDT","open":2.36901,"close":2.32835,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284421,"aggregatedAmount":5305164.15950000,"count":2792,"lastTs":1704067083759}}
2024-01-01T00:00:01.0385110Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_VIC_USDT","open":0.970,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18938554.88,"aggregatedAmount":17779484.29414000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:01.0385116Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_SEI_USDT","open":0.5915,"close":0.5606,"high":0.6399,"low":0.5415,"volume":6559108.1,"amount":3915756.82999000,"aggregatedQuantity":851852781.1,"aggregatedAmount":510741105.99419000,"count":55390,"lastTs":1704067199949}}
2024-01-01T00:00:01.0424395Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_OXT_USDT","open":0.10825,"close":0.11005,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192461440,"aggregatedAmount":21069956.30487000,"count":155,"lastTs":1704067195901}}
2024-01-01T00:00:01.0425109Z {"topic":"PERP_VET_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_VET_USDT","open":0.03561,"close":0.03429,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":917509282,"aggregatedAmount":32100032.52449000,"count":2301,"lastTs":1704067199618}}
2024-01-01T00:00:01.0440868Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ACE_USDT","open":10.321,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227177.7,"aggregatedAmount":32072847.03260000,"count":235,"lastTs":1704067185460}}
2024-01-01T00:00:01.0440901Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160003.91,"aggregatedAmount":25685659.35636500,"count":39,"lastTs":1704067185064}}
2024-01-01T00:00:01.0441046Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_SOL_USDT","open":101.93,"close":101.75,"high":105.27,"low":99.59,"volume":213083.8,"amount":21965111.24500000,"aggregatedQuantity":8161437.8,"aggregatedAmount":838313581.57500000,"count":36043,"lastTs":1704067199919}}
2024-01-01T00:00:01.0468592Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08597,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122546044.52,"aggregatedAmount":10719752.68746190,"count":180,"lastTs":1704067188229}}
2024-01-01T00:00:01.0468964Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00324,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1435472703.5,"aggregatedAmount":4667893.89356900,"count":96,"lastTs":1704067192015}}
2024-01-01T00:00:01.0472579Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_SNX_USDT","open":3.856,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6242128,"aggregatedAmount":24677709.98500000,"count":3241,"lastTs":1704067200234}}
2024-01-01T00:00:01.0488185Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_STG_USDT","open":0.6250,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6703073.1,"aggregatedAmount":4139963.19901000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:01.0488308Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_JTO_USDT","open":2.2070,"close":1.8837,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68201644.6,"aggregatedAmount":139116585.15755000,"count":1513,"lastTs":1704067199531}}
2024-01-01T00:00:01.0536198Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_BCH_USDT","open":270.60,"close":259.57,"high":272.31,"low":251.90,"volume":1301.92,"amount":344690.99090000,"aggregatedQuantity":885290.47,"aggregatedAmount":234005869.03740000,"count":1341,"lastTs":1704067200427}}
2024-01-01T00:00:01.0539069Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_SUI_USDT","open":0.8087,"close":0.7755,"high":0.8316,"low":0.7643,"volume":2722195.5,"amount":2197237.76707000,"aggregatedQuantity":106481082.8,"aggregatedAmount":85763251.24114000,"count":26595,"lastTs":1704067200239}}
2024-01-01T00:00:01.0582527Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ARB_USDT","open":1.4806,"close":1.5617,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766330500.0,"aggregatedAmount":1207239317.07354000,"count":40378,"lastTs":1704067200427}}
2024-01-01T00:00:01.0582937Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.930,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2944452.9,"aggregatedAmount":64932139.67780000,"count":580,"lastTs":1704067200440}}
2024-01-01T00:00:01.0756309Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_TRX_USDT","open":0.10595,"close":0.10755,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199356404,"aggregatedAmount":21406299.05347000,"count":1752,"lastTs":1704067200234}}
2024-01-01T00:00:01.0760671Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.36,"close":30.13,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829617.16,"aggregatedAmount":57191215.72960000,"count":0,"lastTs":1704067188981}}
2024-01-01T00:00:01.0794191Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.621,"close":3.328,"high":3.677,"low":3.209,"volume":9696.5834,"amount":34122.48451320,"aggregatedQuantity":1483184.0602,"aggregatedAmount":5206494.35168150,"count":930,"lastTs":1704067188104}}
2024-01-01T00:00:01.0855863Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_GRT_USDT","open":0.1782,"close":0.1842,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36327796,"aggregatedAmount":6684556.01660000,"count":2860,"lastTs":1704067200446}}
2024-01-01T00:00:01.0869613Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105960,"close":0.107660,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":221970110.9,"aggregatedAmount":23826613.00521100,"count":747,"lastTs":1704067182059}}
2024-01-01T00:00:01.0895187Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7317,"close":0.7017,"high":0.7353,"low":0.6426,"volume":339989,"amount":234458.16280000,"aggregatedQuantity":57944818,"aggregatedAmount":41307378.80150000,"count":1444,"lastTs":1704067200865}}
2024-01-01T00:00:01.0897231Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_LINK_USDT","open":15.170,"close":14.945,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8378719.0,"aggregatedAmount":127500733.60920000,"count":2015,"lastTs":1704067200276}}
2024-01-01T00:00:01.0911331Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ORDI_USDT","open":78.941,"close":78.460,"high":84.511,"low":76.431,"volume":119264.2,"amount":9576910.83040000,"aggregatedQuantity":13467787.4,"aggregatedAmount":1085278208.05670000,"count":82254,"lastTs":1704067200663}}
2024-01-01T00:00:01.0924942Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0805,"close":0.0779,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27257514.0,"aggregatedAmount":2170328.27231000,"count":20,"lastTs":1704067196482}}
2024-01-01T00:00:01.0927273Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_NEO_USDT","open":13.481,"close":13.950,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3413458.6,"aggregatedAmount":48457798.14170000,"count":1047,"lastTs":1704067200277}}
2024-01-01T00:00:01.0945420Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62080,"close":0.61531,"high":0.62852,"low":0.60525,"volume":1819184.0,"amount":1131357.49139200,"aggregatedQuantity":159632676.9,"aggregatedAmount":98975099.12433800,"count":839,"lastTs":1704067200464}}
2024-01-01T00:00:01.0977197Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3187,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293703357,"aggregatedAmount":93620477.68880000,"count":6952,"lastTs":1704067200849}}
2024-01-01T00:00:01.0994568Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_LRC_USDT","open":0.3123,"close":0.2984,"high":0.3221,"low":0.2912,"volume":476239,"amount":147366.43340000,"aggregatedQuantity":39273808,"aggregatedAmount":12087355.47300000,"count":7809,"lastTs":1704067200246}}
2024-01-01T00:00:01.1000404Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_BNB_USDT","open":317.1000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611230.134,"aggregatedAmount":194808555.42702440,"count":581,"lastTs":1704067200681}}
2024-01-01T00:00:01.1019057Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_BTC_USDT","open":42147.40,"close":42281.40,"high":42899.43,"low":41962.90,"volume":352.650681,"amount":15004348.88000993,"aggregatedQuantity":23014.636005,"aggregatedAmount":977242417.05029830,"count":9354,"lastTs":1704067200774}}
2024-01-01T00:00:01.1020122Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_LTC_USDT","open":73.24,"close":72.85,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1556893.49,"aggregatedAmount":114276883.28260000,"count":354,"lastTs":1704067200872}}
2024-01-01T00:00:01.1044498Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.196,"high":2.494,"low":1.939,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62173200,"aggregatedAmount":136002577.68400000,"count":2978,"lastTs":1704067200273}}
2024-01-01T00:00:01.1049546Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_AAVE_USDT","open":111.04,"close":108.66,"high":118.93,"low":106.30,"volume":12179.93,"amount":1391785.22270000,"aggregatedQuantity":811754.33,"aggregatedAmount":92555061.76070000,"count":4077,"lastTs":1704067200264}}
2024-01-01T00:00:01.1058186Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_SAND_USDT","open":0.5762,"close":0.5946,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72564751,"aggregatedAmount":42900177.11580000,"count":6220,"lastTs":1704067200881}}
2024-01-01T00:00:01.1084606Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.84,"close":2282.20,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226905.209302,"aggregatedAmount":520966715.22778744,"count":6338,"lastTs":1704067200643}}
2024-01-01T00:00:01.1120402Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_WOO_USDT","open":0.41600,"close":0.39527,"high":0.43198,"low":0.38463,"volume":8827062,"amount":3644516.52598000,"aggregatedQuantity":67450990,"aggregatedAmount":27817562.38093000,"count":6685,"lastTs":1704067200864}}
2024-01-01T00:00:01.1153162Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ICP_USDT","open":12.249,"close":13.305,"high":15.380,"low":11.943,"volume":322737,"amount":4376783.99100000,"aggregatedQuantity":53488749,"aggregatedAmount":725857227.38400000,"count":41396,"lastTs":1704067200902}}
2024-01-01T00:00:01.1397985Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_WLD_USDT","open":3.6670,"close":3.6335,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45409936,"aggregatedAmount":168781980.38780000,"count":6893,"lastTs":1704067200312}}
2024-01-01T00:00:01.1398004Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_SOL_USDT","open":101.900,"close":101.739,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3675341.90,"aggregatedAmount":377865455.55992000,"count":4127,"lastTs":1704067200921}}
2024-01-01T00:00:01.1401600Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_MASK_USDT","open":3.552,"close":3.605,"high":3.720,"low":3.499,"volume":76415.3,"amount":278304.78170000,"aggregatedQuantity":9533080.3,"aggregatedAmount":34676405.41670000,"count":3371,"lastTs":1704067200313}}
2024-01-01T00:00:01.1417494Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4281,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":17735521,"aggregatedAmount":7545158.55490000,"count":2083,"lastTs":1704067200329}}
2024-01-01T00:00:01.1447891Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5613,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113832967.6997,"aggregatedAmount":179504559.66437990,"count":1031,"lastTs":1704067200331}}
2024-01-01T00:00:01.1548760Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_TRB_USDT","open":260.020,"close":204.561,"high":708.806,"low":187.511,"volume":7547.9,"amount":2258714.70290000,"aggregatedQuantity":23138981.7,"aggregatedAmount":7712172482.96340000,"count":32591,"lastTs":1704067200941}}
2024-01-01T00:00:01.1576967Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_IMX_USDT","open":2.2289,"close":2.1320,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10962558,"aggregatedAmount":24117703.41310000,"count":3136,"lastTs":1704067200930}}
2024-01-01T00:00:01.1639314Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_BSV_USDT","open":93.31,"close":96.03,"high":101.66,"low":86.98,"volume":8078.67,"amount":755805.43540000,"aggregatedQuantity":5848612.17,"aggregatedAmount":549918274.35740000,"count":4635,"lastTs":1704067200734}}
2024-01-01T00:00:01.1640364Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":30.00,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34752.81,"aggregatedAmount":1063497.31660000,"count":0,"lastTs":1704067200952}}
2024-01-01T00:00:01.1644871Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13252442,"aggregatedAmount":1059340.82100000,"count":12,"lastTs":1704067180977}}
2024-01-01T00:00:01.1644915Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2678,"close":1.2250,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9203695,"aggregatedAmount":11529262.50900000,"count":1,"lastTs":1704067197778}}
2024-01-01T00:00:01.1662803Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_UNI_USDT","open":7.361,"close":7.227,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208818.9,"aggregatedAmount":46040836.97650000,"count":5949,"lastTs":1704067200945}}
2024-01-01T00:00:01.1662813Z {"topic":"PERP_OP_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_OP_USDT","open":3.6016,"close":3.7089,"high":3.9198,"low":3.5952,"volume":2692528,"amount":10174138.79970000,"aggregatedQuantity":88707096,"aggregatedAmount":335783191.88540000,"count":89235,"lastTs":1704067200869}}
2024-01-01T00:00:01.1710157Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_XLM_USDT","open":0.132478,"close":0.129149,"high":0.133503,"low":0.127144,"volume":69316,"amount":9096.19708800,"aggregatedQuantity":71337716,"aggregatedAmount":9335514.14148100,"count":67,"lastTs":1704067200302}}
2024-01-01T00:00:01.1734573Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59387,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89845045.1,"aggregatedAmount":54011129.66618700,"count":872,"lastTs":1704067200911}}
2024-01-01T00:00:01.1734744Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_THETA_USDT","open":1.254,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697742,"aggregatedAmount":24970951.34200000,"count":25,"lastTs":1704067200341}}
2024-01-01T00:00:01.1758117Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2279,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54549578,"aggregatedAmount":12540230.75260000,"count":58,"lastTs":1704067200244}}
2024-01-01T00:00:01.1837066Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ETHW_USDT","open":3.624,"close":3.330,"high":3.682,"low":3.237,"volume":15257.61,"amount":53209.52581000,"aggregatedQuantity":7451352.61,"aggregatedAmount":26170214.20261000,"count":812,"lastTs":1704067200308}}
2024-01-01T00:00:01.1837111Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4194,"close":0.4277,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":8559441.55,"aggregatedAmount":3648451.72386900,"count":35,"lastTs":1704067178844}}
2024-01-01T00:00:01.1853215Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9512,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211328029,"aggregatedAmount":207340104.81780000,"count":2106,"lastTs":1704067200326}}
2024-01-01T00:00:01.1898322Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0887,"close":1.0848,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20370586.0,"aggregatedAmount":22522784.56497000,"count":110,"lastTs":1704067200543}}
2024-01-01T00:00:01.1939906Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_CRV_USDT","open":0.6228,"close":0.6057,"high":0.6366,"low":0.5867,"volume":498867,"amount":311752.32320000,"aggregatedQuantity":52927013,"aggregatedAmount":32733902.12870000,"count":9974,"lastTs":1704067200330}}
2024-01-01T00:00:01.1978251Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ADA_USDT","open":0.6010,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162331781,"aggregatedAmount":97695856.17570000,"count":1084,"lastTs":1704067200960}}
2024-01-01T00:00:01.1986979Z {"topic":"PERP_APE_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6316856,"aggregatedAmount":10363665.03200000,"count":2137,"lastTs":1704067200327}}
2024-01-01T00:00:01.1987457Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ENS_USDT","open":9.849,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291705.6,"aggregatedAmount":12753330.78690000,"count":413,"lastTs":1704067200327}}
2024-01-01T00:00:01.1993645Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.772,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592497.9,"aggregatedAmount":10599554.15640000,"count":4,"lastTs":1704067194561}}
2024-01-01T00:00:01.1994056Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.864,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834454.25,"aggregatedAmount":15165865.33633000,"count":81,"lastTs":1704067200383}}
2024-01-01T00:00:01.2021198Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.385,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26379001,"aggregatedAmount":34596591.92000000,"count":8441,"lastTs":1704067200994}}
2024-01-01T00:00:01.2021385Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.750,"close":10.602,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691147.377,"aggregatedAmount":29093179.81504400,"count":146,"lastTs":1704067200791}}
2024-01-01T00:00:01.2055371Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08805,"close":0.08633,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134556485,"aggregatedAmount":11755616.65037000,"count":6082,"lastTs":1704067200344}}
2024-01-01T00:00:01.2081577Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5210,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28056055,"aggregatedAmount":14633884.16050000,"count":4282,"lastTs":1704067200342}}
2024-01-01T00:00:01.2155760Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_MKR_USDT","open":1601.2,"close":1699.8,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54428.117,"aggregatedAmount":90815368.86130000,"count":959,"lastTs":1704067200402}}
2024-01-01T00:00:01.2185541Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3460,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683967.95,"aggregatedAmount":56317040.83736800,"count":205,"lastTs":1704067200596}}
2024-01-01T00:00:01.2224161Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.94,"close":78.48,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092028.33,"aggregatedAmount":329776571.83970000,"count":894,"lastTs":1704067200404}}
2024-01-01T00:00:01.2447044Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.708,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41550419.66,"aggregatedAmount":156933037.40001000,"count":296,"lastTs":1704067200834}}
2024-01-01T00:00:01.2532995Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ATOM_USDT","open":10.754,"close":10.606,"high":10.986,"low":10.332,"volume":96110.5,"amount":1037384.86880000,"aggregatedQuantity":3005379.2,"aggregatedAmount":32432235.32190000,"count":4774,"lastTs":1704067200789}}
2024-01-01T00:00:01.2646357Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_GMX_USDT","open":56.94,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351215.08,"aggregatedAmount":19799557.52780000,"count":118,"lastTs":1704067200242}}
2024-01-01T00:00:01.2646375Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72159040,"aggregatedAmount":33941338.52490000,"count":6882,"lastTs":1704067200254}}
2024-01-01T00:00:01.2688659Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.650,"high":3.884,"low":3.509,"volume":189268,"amount":705112.94200000,"aggregatedQuantity":34596239,"aggregatedAmount":128539733.98300000,"count":3122,"lastTs":1704067200392}}
2024-01-01T00:00:01.2700907Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4743,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66370182,"aggregatedAmount":31684336.67570000,"count":2590,"lastTs":1704067200652}}
2024-01-01T00:00:01.2713288Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02480,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":365913838,"aggregatedAmount":9179750.97571000,"count":4,"lastTs":1704067200258}}
2024-01-01T00:00:01.2751642Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_USTC_USDT","open":0.03294,"close":0.03306,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309415963,"aggregatedAmount":154257425.38177000,"count":895,"lastTs":1704067200198}}
2024-01-01T00:00:01.2851454Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_FIL_USDT","open":6.005,"close":6.919,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77963436.9,"aggregatedAmount":523471184.93720000,"count":15849,"lastTs":1704067200962}}
2024-01-01T00:00:01.2999954Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013088,"close":0.0012942,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733614970,"aggregatedAmount":52510191.28622380,"count":1498,"lastTs":1704067200281}}
2024-01-01T00:00:01.3012949Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4256,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47276861,"aggregatedAmount":20477124.73180000,"count":4781,"lastTs":1704067200259}}
2024-01-01T00:00:01.3036515Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.010,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3479059.9,"aggregatedAmount":3559860.08580000,"count":856,"lastTs":1704067200276}}
2024-01-01T00:00:01.3041346Z {"topic":"PERP_STX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_STX_USDT","open":1.4180,"close":1.4975,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51249490,"aggregatedAmount":75650956.44000000,"count":18571,"lastTs":1704067200266}}
2024-01-01T00:00:01.3166173Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_WAVES_USDT","open":2.736,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10437425,"aggregatedAmount":28454512.76700000,"count":65,"lastTs":1704067200272}}
2024-01-01T00:00:01.3306729Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_TIA_USDT","open":11.901,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3591532.9,"aggregatedAmount":43798200.86700000,"count":4328,"lastTs":1704067197471}}
2024-01-01T00:00:01.3362362Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_EGLD_USDT","open":68.67,"close":68.00,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322163.7,"aggregatedAmount":22372584.64800000,"count":84,"lastTs":1704067200410}}
2024-01-01T00:00:01.3383017Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_PERP_USDT","open":1.1057,"close":1.1405,"high":1.1827,"low":1.0768,"volume":73624.6,"amount":82993.75582000,"aggregatedQuantity":47698251.7,"aggregatedAmount":53553094.39332000,"count":1195,"lastTs":1704067200920}}
2024-01-01T00:00:01.3673677Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":292916627,"aggregatedAmount":55687237.81500000,"count":515,"lastTs":1704067200945}}
2024-01-01T00:00:01.3801843Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_GAS_USDT","open":6.744,"close":6.849,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111561.0,"aggregatedAmount":63122635.75800000,"count":25,"lastTs":1704067200349}}
2024-01-01T00:00:01.3804519Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57560,"close":0.59470,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28742316.8,"aggregatedAmount":16975149.03631100,"count":492,"lastTs":1704067200160}}
2024-01-01T00:00:01.3913887Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1840,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78999164.93,"aggregatedAmount":14503051.20005400,"count":8,"lastTs":1704067198572}}
2024-01-01T00:00:01.3975909Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_WSM_USDT","open":0.02105,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43441100,"aggregatedAmount":916196.40700000,"count":0,"lastTs":1704067196356}}
2024-01-01T00:00:01.3977591Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_AVAX_USDT","open":39.363,"close":38.566,"high":40.574,"low":37.501,"volume":146184.5,"amount":5783243.74370000,"aggregatedQuantity":5978496.5,"aggregatedAmount":236427067.92170000,"count":7587,"lastTs":1704067200387}}
2024-01-01T00:00:01.4098281Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_MINA_USDT","open":1.4463,"close":1.3534,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105203741,"aggregatedAmount":150358637.45140000,"count":4975,"lastTs":1704067200382}}
2024-01-01T00:00:01.4116075Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_PERP_USDT","open":1.104,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9541519.03,"aggregatedAmount":10719915.30784000,"count":238,"lastTs":1704067196190}}
2024-01-01T00:00:01.4158593Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_TIA_USDT","open":11.8985,"close":11.8779,"high":12.6128,"low":11.5141,"volume":325474,"amount":3963451.72900000,"aggregatedQuantity":11905931,"aggregatedAmount":145470505.41640000,"count":10673,"lastTs":1704067200313}}
2024-01-01T00:00:01.4186435Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9708,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100482011.1,"aggregatedAmount":98909232.78839000,"count":836,"lastTs":1704067200342}}
2024-01-01T00:00:01.4193901Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ICP_USDT","open":12.25,"close":13.30,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29302618.91,"aggregatedAmount":397175472.54130000,"count":182,"lastTs":1704067200774}}
2024-01-01T00:00:01.4475158Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.330,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395269.015,"aggregatedAmount":94770953.09479100,"count":986,"lastTs":1704067200408}}
2024-01-01T00:00:01.4496198Z {"topic":"PERP_APT_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.397,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5792941.61,"aggregatedAmount":55023315.04021000,"count":3986,"lastTs":1704067200413}}
2024-01-01T00:00:01.4666296Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.954,"high":3.104,"low":2.863,"volume":500644.95,"amount":1513467.13383000,"aggregatedQuantity":18874133.55,"aggregatedAmount":56853244.24913000,"count":10757,"lastTs":1704067200977}}
2024-01-01T00:00:01.4666734Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44840218,"aggregatedAmount":10097981.09500000,"count":791,"lastTs":1704067200417}}
2024-01-01T00:00:01.4670816Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_CRO_USDT","open":0.09863,"close":0.09904,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12053419,"aggregatedAmount":1201119.58049000,"count":32,"lastTs":1704067191620}}
2024-01-01T00:00:01.4700268Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24113.9389,"aggregatedAmount":1303.02078902,"count":29,"lastTs":1704067174845}}
2024-01-01T00:00:01.4997257Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33105,"close":0.32586,"high":0.33984,"low":0.30892,"volume":605394,"amount":200304.45763000,"aggregatedQuantity":59404891,"aggregatedAmount":19638972.98481000,"count":1170,"lastTs":1704067198685}}
2024-01-01T00:00:01.5013766Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8449,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16120436.64,"aggregatedAmount":13739776.04532200,"count":8,"lastTs":1704067184090}}
2024-01-01T00:00:01.5013774Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12704989.3,"aggregatedAmount":14016796.70180000,"count":0,"lastTs":1704067199272}}
2024-01-01T00:00:01.5094889Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_BSV_USDT","open":93.3100,"close":96.0700,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398249.8100,"aggregatedAmount":37365677.31823238,"count":292,"lastTs":1704067200687}}
2024-01-01T00:00:01.5238811Z {"topic":"PERP_AR_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_AR_USDT","open":9.708,"close":9.643,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003422.7,"aggregatedAmount":9839298.98730000,"count":1412,"lastTs":1704067200248}}
2024-01-01T00:00:01.5296951Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.05,"close":108.69,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280061.5106,"aggregatedAmount":32018275.42192100,"count":1299,"lastTs":1704067192292}}
2024-01-01T00:00:01.5297175Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174170889.33,"aggregatedAmount":174219337.71783200,"count":50,"lastTs":1704067200715}}
2024-01-01T00:00:01.5394469Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067201000,"data":{"symbol":"PERP_DOT_USDT","open":8.350,"close":8.207,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12169625.6,"aggregatedAmount":102105182.09400000,"count":4667,"lastTs":1704067200920}}
2024-01-01T00:00:01.5412878Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.139557,"aggregatedAmount":3646709.81895500,"count":100,"lastTs":1704067198924}}
2024-01-01T00:00:01.5553012Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4773,"close":0.4637,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10882306.2378,"aggregatedAmount":5110251.80291319,"count":119,"lastTs":1704067199739}}
2024-01-01T00:00:01.5557649Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29730,"close":0.31870,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95555526.9,"aggregatedAmount":30269709.88608200,"count":353,"lastTs":1704067199243}}
2024-01-01T00:00:01.6669960Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_LTC_USDT","open":73.23,"close":72.83,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518676.937655,"aggregatedAmount":38084206.20204284,"count":333,"lastTs":1704067197563}}
2024-01-01T00:00:01.7997278Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_LDO_USDT","open":2.730,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959862.23,"aggregatedAmount":16260186.30746000,"count":27,"lastTs":1704067200342}}
2024-01-01T00:00:01.8303462Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208462887.9114,"aggregatedAmount":3848146.94648346,"count":159,"lastTs":1704067195620}}
2024-01-01T00:00:01.8964738Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0050,"close":6.9180,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49470215.44,"aggregatedAmount":329341421.10875900,"count":2257,"lastTs":1704067200821}}
2024-01-01T00:00:01.9166711Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":704098683,"aggregatedAmount":21798524.87205000,"count":236,"lastTs":1704067197814}}
2024-01-01T00:00:01.9534177Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.242,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803667.679,"aggregatedAmount":61259596.30852800,"count":226,"lastTs":1704067200288}}
2024-01-01T00:00:01.9546136Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102025561,"aggregatedAmount":19381253.61010000,"count":127,"lastTs":1704067200936}}
2024-01-01T00:00:02.0089751Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03946,"close":0.03919,"high":0.04081,"low":0.03833,"volume":333800,"amount":13330.12142000,"aggregatedQuantity":176036073,"aggregatedAmount":6980255.26523000,"count":140,"lastTs":1704067194650}}
2024-01-01T00:00:02.0107694Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2001,"close":0.2001,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19381181.500,"aggregatedAmount":3949087.67132000,"count":0,"lastTs":1704067168000}}
2024-01-01T00:00:02.0113912Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MEME_USDT","open":0.027866,"close":0.027312,"high":0.029231,"low":0.026631,"volume":7275662,"amount":203188.69791000,"aggregatedQuantity":1775159744,"aggregatedAmount":49717679.98747200,"count":1591,"lastTs":1704067200504}}
2024-01-01T00:00:02.0113918Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_GALA_USDT","open":0.030650,"close":0.030375,"high":0.031517,"low":0.029475,"volume":16567224,"amount":514261.83992500,"aggregatedQuantity":751234791,"aggregatedAmount":23204052.71554900,"count":6790,"lastTs":1704067200237}}
2024-01-01T00:00:02.0114118Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952092.4246,"aggregatedAmount":11411866.84349834,"count":84,"lastTs":1704067199575}}
2024-01-01T00:00:02.0120103Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_BNB_USDT","open":316.98,"close":311.72,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466404.37,"aggregatedAmount":148339164.35240000,"count":1497,"lastTs":1704067200350}}
2024-01-01T00:00:02.0133787Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.548,"close":4.471,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5521274.91,"aggregatedAmount":25228588.77299000,"count":3330,"lastTs":1704067199145}}
2024-01-01T00:00:02.0300088Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12900,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76952406.6,"aggregatedAmount":10067600.34143400,"count":147,"lastTs":1704067182104}}
2024-01-01T00:00:02.0311271Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2522,"high":1.3840,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11626908.579,"aggregatedAmount":15222588.61110940,"count":903,"lastTs":1704067200311}}
2024-01-01T00:00:02.0311281Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ACE_USDT","open":10.3243,"close":9.3261,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9105519.32,"aggregatedAmount":89908881.99193300,"count":4802,"lastTs":1704067200621}}
2024-01-01T00:00:02.0326889Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067201000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.415,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300117.896,"aggregatedAmount":19287022.89342400,"count":5230,"lastTs":1704067200117}}
2024-01-01T00:00:02.0336797Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066314.9,"aggregatedAmount":56061703.78907000,"count":303,"lastTs":1704067198573}}
2024-01-01T00:00:02.0347077Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694766,"amount":2914411.06520000,"aggregatedQuantity":108606912,"aggregatedAmount":67328863.94460000,"count":2142,"lastTs":1704067165016}}
2024-01-01T00:00:02.0347424Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4653,"close":0.4741,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63883363,"aggregatedAmount":30516642.64840000,"count":450,"lastTs":1704067200470}}
2024-01-01T00:00:02.0347909Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MKR_USDT","open":1601.0,"close":1699.8,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54429.537,"aggregatedAmount":90817838.25030000,"count":959,"lastTs":1704067201402}}
2024-01-01T00:00:02.0348406Z {"topic":"PERP_OP_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_OP_USDT","open":3.6021,"close":3.7106,"high":3.9198,"low":3.5952,"volume":2692652,"amount":10174598.89030000,"aggregatedQuantity":88706121,"aggregatedAmount":335780017.35780000,"count":89273,"lastTs":1704067201979}}
2024-01-01T00:00:02.0394450Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_VIC_USDT","open":0.971,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18934507.60,"aggregatedAmount":17775547.55289000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:02.0394637Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3719,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16865973.8,"aggregatedAmount":6249593.99072000,"count":922,"lastTs":1704067200271}}
2024-01-01T00:00:02.0395429Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ARB_USDT","open":1.4801,"close":1.5620,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766346380.0,"aggregatedAmount":1207264123.18654000,"count":40378,"lastTs":1704067201627}}
2024-01-01T00:00:02.0486890Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.01,"close":78.59,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092020.84,"aggregatedAmount":329775977.15500000,"count":894,"lastTs":1704067201804}}
2024-01-01T00:00:02.0527273Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701255758909,"aggregatedAmount":17809860.15606614,"count":455,"lastTs":1704067200830}}
2024-01-01T00:00:02.0527300Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.37,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180301.3,"aggregatedAmount":10558050.84200000,"count":936,"lastTs":1704067200350}}
2024-01-01T00:00:02.0537651Z {"topic":"PERP_TON_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_TON_USDT","open":2.36851,"close":2.32835,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284191,"aggregatedAmount":5304619.28720000,"count":2792,"lastTs":1704067083759}}
2024-01-01T00:00:02.0537657Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_NMR_USDT","open":19.74,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3538145.9,"aggregatedAmount":72457258.71100000,"count":1719,"lastTs":1704067200355}}
2024-01-01T00:00:02.0569195Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_NMR_USDT","open":20.02,"close":20.39,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504589.44,"aggregatedAmount":10378351.19700000,"count":366,"lastTs":1704067194809}}
2024-01-01T00:00:02.0600862Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29238334,"aggregatedAmount":9021396.51200000,"count":218,"lastTs":1704067197851}}
2024-01-01T00:00:02.0606582Z {"topic":"PERP_APT_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5792679.61,"aggregatedAmount":55020854.87821000,"count":3986,"lastTs":1704067201413}}
2024-01-01T00:00:02.0620804Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160001.91,"aggregatedAmount":25685614.81636500,"count":39,"lastTs":1704067185064}}
2024-01-01T00:00:02.0620810Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_SOL_USDT","open":101.93,"close":101.75,"high":105.27,"low":99.59,"volume":213083.8,"amount":21965111.24500000,"aggregatedQuantity":8161365.8,"aggregatedAmount":838306242.61500000,"count":36043,"lastTs":1704067199919}}
2024-01-01T00:00:02.0620815Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ACE_USDT","open":10.321,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227175.9,"aggregatedAmount":32072828.45480000,"count":235,"lastTs":1704067185460}}
2024-01-01T00:00:02.0637337Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_INJ_USDT","open":37.223,"close":35.755,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614751.5,"aggregatedAmount":60648498.55610000,"count":580,"lastTs":1704067200403}}
2024-01-01T00:00:02.0664622Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.71,"close":2281.68,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20017.673,"aggregatedAmount":45934019.28565000,"count":24,"lastTs":1704067182635}}
2024-01-01T00:00:02.0669079Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_EGLD_USDT","open":68.67,"close":67.99,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322193.4,"aggregatedAmount":22374603.84500000,"count":84,"lastTs":1704067201811}}
2024-01-01T00:00:02.0731100Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4194,"close":0.4310,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":8855641.14,"aggregatedAmount":3775750.05565000,"count":35,"lastTs":1704067201844}}
2024-01-01T00:00:02.0796801Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.955,"high":3.105,"low":2.868,"volume":9568.3507,"amount":28716.96967220,"aggregatedQuantity":11445510.4158,"aggregatedAmount":34642194.90687320,"count":534,"lastTs":1704067200233}}
2024-01-01T00:00:02.0805981Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0673,"close":8.8546,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777386.36,"aggregatedAmount":7072156.94249300,"count":104,"lastTs":1704067201825}}
2024-01-01T00:00:02.0904145Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_WAVES_USDT","open":2.734,"close":2.677,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10435182,"aggregatedAmount":28448350.01300000,"count":65,"lastTs":1704067201672}}
2024-01-01T00:00:02.0985057Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_BSV_USDT","open":93.3100,"close":96.0800,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398251.5903,"aggregatedAmount":37365853.41002538,"count":292,"lastTs":1704067201487}}
2024-01-01T00:00:02.1002414Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105970,"close":0.107650,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222074246.3,"aggregatedAmount":23837823.95312450,"count":747,"lastTs":1704067201859}}
2024-01-01T00:00:02.1008834Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_BTC_USDT","open":42147.40,"close":42283.58,"high":42899.43,"low":41962.90,"volume":352.650681,"amount":15004348.88000993,"aggregatedQuantity":23016.753613,"aggregatedAmount":977331957.70829000,"count":9354,"lastTs":1704067201883}}
2024-01-01T00:00:02.1152422Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ICP_USDT","open":12.256,"close":13.305,"high":15.380,"low":11.943,"volume":322737,"amount":4376783.99100000,"aggregatedQuantity":53488758,"aggregatedAmount":725857455.89700000,"count":41396,"lastTs":1704067201502}}
2024-01-01T00:00:02.1161916Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_XLM_USDT","open":0.132350,"close":0.129059,"high":0.133503,"low":0.127144,"volume":69316,"amount":9096.19708800,"aggregatedQuantity":71377416,"aggregatedAmount":9340630.59548100,"count":67,"lastTs":1704067201302}}
2024-01-01T00:00:02.1277784Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_WLD_USDT","open":3.6670,"close":3.6342,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45410227,"aggregatedAmount":168783022.36220000,"count":6893,"lastTs":1704067201312}}
2024-01-01T00:00:02.1455066Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4803,"close":1.5618,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113893146.7629,"aggregatedAmount":179598597.23293770,"count":1031,"lastTs":1704067201931}}
2024-01-01T00:00:02.1503833Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9509,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211329239,"aggregatedAmount":207341288.43980000,"count":2106,"lastTs":1704067201326}}
2024-01-01T00:00:02.1514747Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4639,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10880636.1953,"aggregatedAmount":5109451.91312369,"count":119,"lastTs":1704067201539}}
2024-01-01T00:00:02.1515025Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_TRB_USDT","open":260.261,"close":204.139,"high":708.806,"low":187.511,"volume":7547.9,"amount":2258714.70290000,"aggregatedQuantity":23140114.9,"aggregatedAmount":7712379773.11100000,"count":32591,"lastTs":1704067201941}}
2024-01-01T00:00:02.1644495Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611229.679,"aggregatedAmount":194808406.99692440,"count":581,"lastTs":1704067201881}}
2024-01-01T00:00:02.1656734Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_BSV_USDT","open":93.33,"close":96.13,"high":101.66,"low":86.98,"volume":8078.67,"amount":755805.43540000,"aggregatedQuantity":5848651.17,"aggregatedAmount":549922075.33740000,"count":4635,"lastTs":1704067201534}}
2024-01-01T00:00:02.1765882Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_TIA_USDT","open":11.901,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3591811.7,"aggregatedAmount":43801513.01100000,"count":4328,"lastTs":1704067201871}}
2024-01-01T00:00:02.1900717Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4306,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":17915555,"aggregatedAmount":7622625.43680000,"count":2083,"lastTs":1704067201929}}
2024-01-01T00:00:02.1977142Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_WSM_USDT","open":0.02105,"close":0.02106,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43421600,"aggregatedAmount":915786.06000000,"count":0,"lastTs":1704067201356}}
2024-01-01T00:00:02.1977153Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ADA_USDT","open":0.6008,"close":0.5938,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162306981,"aggregatedAmount":97680938.41570000,"count":1084,"lastTs":1704067201560}}
2024-01-01T00:00:02.2004046Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.650,"high":3.884,"low":3.509,"volume":189268,"amount":705112.94200000,"aggregatedQuantity":34595619,"aggregatedAmount":128537450.70300000,"count":3122,"lastTs":1704067201392}}
2024-01-01T00:00:02.2034862Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ICP_USDT","open":12.25,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29302720.76,"aggregatedAmount":397176849.54400000,"count":182,"lastTs":1704067201974}}
2024-01-01T00:00:02.2126891Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9708,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100482434.2,"aggregatedAmount":98909643.90413000,"count":836,"lastTs":1704067201342}}
2024-01-01T00:00:02.2279582Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08803,"close":0.08633,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94192061.0,"aggregatedAmount":8265531.94849400,"count":107,"lastTs":1704067200322}}
2024-01-01T00:00:02.2554057Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.864,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834511.33,"aggregatedAmount":15166085.89345000,"count":81,"lastTs":1704067201183}}
2024-01-01T00:00:02.2576199Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24113.8765,"aggregatedAmount":1303.01737211,"count":29,"lastTs":1704067201445}}
2024-01-01T00:00:02.2789598Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3460,"close":8.2050,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683932.33,"aggregatedAmount":56316738.64886800,"count":205,"lastTs":1704067201996}}
2024-01-01T00:00:02.2950493Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31890,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95552787.0,"aggregatedAmount":30268923.18448200,"count":353,"lastTs":1704067201842}}
2024-01-01T00:00:02.2997875Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20037841.307,"aggregatedAmount":12461222.32667900,"count":345,"lastTs":1704067194282}}
2024-01-01T00:00:02.3009151Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.242,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803671.479,"aggregatedAmount":61259615.92792800,"count":226,"lastTs":1704067201888}}
2024-01-01T00:00:02.3022520Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.197,"high":2.494,"low":1.939,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62169933,"aggregatedAmount":135996339.29800000,"count":2978,"lastTs":1704067201273}}
2024-01-01T00:00:02.3069500Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_AAVE_USDT","open":111.06,"close":108.71,"high":118.93,"low":106.30,"volume":12208.02,"amount":1394830.56110000,"aggregatedQuantity":811831.02,"aggregatedAmount":92563355.29410000,"count":4076,"lastTs":1704067201677}}
2024-01-01T00:00:02.3178701Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_BCH_USDT","open":270.61,"close":259.60,"high":272.31,"low":251.90,"volume":1301.92,"amount":344690.99090000,"aggregatedQuantity":885304.17,"aggregatedAmount":234009404.62440000,"count":1341,"lastTs":1704067201827}}
2024-01-01T00:00:02.3242532Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39268270,"aggregatedAmount":12085587.88780000,"count":7807,"lastTs":1704067201446}}
2024-01-01T00:00:02.3318887Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89845378.5,"aggregatedAmount":54011327.67580700,"count":872,"lastTs":1704067201111}}
2024-01-01T00:00:02.3385336Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.604,"high":3.720,"low":3.499,"volume":76415.3,"amount":278304.78170000,"aggregatedQuantity":9532508.3,"aggregatedAmount":34674379.86070000,"count":3371,"lastTs":1704067201113}}
2024-01-01T00:00:02.3391954Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_PERP_USDT","open":1.1056,"close":1.1414,"high":1.1827,"low":1.0768,"volume":73837.1,"amount":83236.20453000,"aggregatedQuantity":47694284.2,"aggregatedAmount":53548799.54883000,"count":1202,"lastTs":1704067201520}}
2024-01-01T00:00:02.3392177Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_SOL_USDT","open":101.894,"close":101.740,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3675321.40,"aggregatedAmount":377863365.59032000,"count":4127,"lastTs":1704067201921}}
2024-01-01T00:00:02.3962496Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.228,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208885.9,"aggregatedAmount":46041320.72050000,"count":5949,"lastTs":1704067201145}}
2024-01-01T00:00:02.4279110Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MINA_USDT","open":1.4464,"close":1.3535,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105199360,"aggregatedAmount":150352082.20320000,"count":4975,"lastTs":1704067201581}}
2024-01-01T00:00:02.4384430Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_CRO_USDT","open":0.09863,"close":0.09912,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057729,"aggregatedAmount":1201548.78689000,"count":32,"lastTs":1704067201420}}
2024-01-01T00:00:02.4731122Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6750,"close":3.6480,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16908755.49,"aggregatedAmount":62943914.11849200,"count":38,"lastTs":1704067200323}}
2024-01-01T00:00:02.4809033Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ORDI_USDT","open":78.941,"close":78.466,"high":84.511,"low":76.431,"volume":119264.4,"amount":9576926.52320000,"aggregatedQuantity":13467301.7,"aggregatedAmount":1085239796.52030000,"count":82256,"lastTs":1704067201663}}
2024-01-01T00:00:02.4843791Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02481,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":365868338,"aggregatedAmount":9178610.19671000,"count":4,"lastTs":1704067201458}}
2024-01-01T00:00:02.4916510Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_PERP_USDT","open":1.104,"close":1.140,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9541643.04,"aggregatedAmount":10720056.67924000,"count":238,"lastTs":1704067201390}}
2024-01-01T00:00:02.4916830Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4635,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72162070,"aggregatedAmount":33942742.80990000,"count":6882,"lastTs":1704067201455}}
2024-01-01T00:00:02.5069447Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0060,"close":6.9210,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49468812.81,"aggregatedAmount":329333010.32436900,"count":2257,"lastTs":1704067201821}}
2024-01-01T00:00:02.5104717Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_OP_USDT","open":3.603,"close":3.708,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41530645.04,"aggregatedAmount":156861918.38981000,"count":296,"lastTs":1704067201434}}
2024-01-01T00:00:02.5104778Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7313,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339989,"amount":234458.16280000,"aggregatedQuantity":57909308,"aggregatedAmount":41281395.78750000,"count":1444,"lastTs":1704067201065}}
2024-01-01T00:00:02.5391059Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_AVAX_USDT","open":39.363,"close":38.566,"high":40.574,"low":37.501,"volume":146184.5,"amount":5783243.74370000,"aggregatedQuantity":5978581.5,"aggregatedAmount":236430346.03170000,"count":7587,"lastTs":1704067201987}}
2024-01-01T00:00:02.6067527Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3600,"close":7.2220,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2884170.71,"aggregatedAmount":21518338.94396000,"count":158,"lastTs":1704067200348}}
2024-01-01T00:00:02.6067792Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_LTC_USDT","open":73.23,"close":72.83,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518667.317806,"aggregatedAmount":38083501.71428168,"count":333,"lastTs":1704067201763}}
2024-01-01T00:00:02.6251018Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2211,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44831608,"aggregatedAmount":10096091.37000000,"count":791,"lastTs":1704067201816}}
2024-01-01T00:00:02.6251596Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174175704.05,"aggregatedAmount":174224153.43434800,"count":50,"lastTs":1704067201915}}
2024-01-01T00:00:02.6416574Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5209,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28059455,"aggregatedAmount":14635655.78150000,"count":4282,"lastTs":1704067201342}}
2024-01-01T00:00:02.6522210Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ATOM_USDT","open":10.754,"close":10.606,"high":10.986,"low":10.332,"volume":96110.5,"amount":1037384.86880000,"aggregatedQuantity":3005381.2,"aggregatedAmount":32432256.53390000,"count":4774,"lastTs":1704067201189}}
2024-01-01T00:00:02.6581297Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067202000,"data":{"symbol":"SPOT_BTC_USDC","open":42148.08,"close":42277.12,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.9425,"aggregatedAmount":77992092.24633400,"count":10,"lastTs":1704067198836}}
2024-01-01T00:00:02.6630693Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.68,"close":2282.27,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226900.550304,"aggregatedAmount":520956037.09352680,"count":6338,"lastTs":1704067201643}}
2024-01-01T00:00:02.6805150Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.750,"close":10.600,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691167.377,"aggregatedAmount":29093391.81504400,"count":146,"lastTs":1704067201191}}
2024-01-01T00:00:02.6887562Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_NEO_USDT","open":13.475,"close":13.963,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3413565.6,"aggregatedAmount":48459298.77070000,"count":1047,"lastTs":1704067201477}}
2024-01-01T00:00:02.7002940Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_KSM_USDT","open":47.81,"close":45.12,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593131.6,"aggregatedAmount":27961787.01200000,"count":9125,"lastTs":1704067201649}}
2024-01-01T00:00:02.7010071Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_LTC_USDT","open":73.24,"close":72.85,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1556940.49,"aggregatedAmount":114280305.67260000,"count":354,"lastTs":1704067201872}}
2024-01-01T00:00:02.7156927Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143202,"close":0.138469,"high":0.154967,"low":0.135006,"volume":2217119,"amount":322273.41835000,"aggregatedQuantity":547716179,"aggregatedAmount":80021293.51574200,"count":1791,"lastTs":1704067200226}}
2024-01-01T00:00:02.7185698Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":48990500,"aggregatedAmount":41699170.94300000,"count":4408,"lastTs":1704067201673}}
2024-01-01T00:00:02.7242454Z {"topic":"PERP_AR_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_AR_USDT","open":9.703,"close":9.639,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003446.8,"aggregatedAmount":9839530.43850000,"count":1412,"lastTs":1704067201649}}
2024-01-01T00:00:02.7299118Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8451,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16121358.02,"aggregatedAmount":13740554.66377100,"count":8,"lastTs":1704067201690}}
2024-01-01T00:00:02.7512209Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013088,"close":0.0012942,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733704970,"aggregatedAmount":52510307.76422380,"count":1498,"lastTs":1704067201281}}
2024-01-01T00:00:02.7549998Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08805,"close":0.08635,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134554935,"aggregatedAmount":11755474.44737000,"count":6082,"lastTs":1704067201744}}
2024-01-01T00:00:02.7759962Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07770,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13254794,"aggregatedAmount":1059523.57140000,"count":12,"lastTs":1704067201578}}
2024-01-01T00:00:02.7760766Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ETHW_USDT","open":3.622,"close":3.332,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7450273.30,"aggregatedAmount":26166266.70851000,"count":813,"lastTs":1704067201308}}
2024-01-01T00:00:02.8338472Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_GAS_USDT","open":6.744,"close":6.850,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111573.0,"aggregatedAmount":63122717.95800000,"count":25,"lastTs":1704067201348}}
2024-01-01T00:00:02.8524977Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_USTC_USDT","open":0.03296,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309445463,"aggregatedAmount":154258407.14077000,"count":895,"lastTs":1704067201398}}
2024-01-01T00:00:02.8600793Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6242026,"aggregatedAmount":24677317.22600000,"count":3241,"lastTs":1704067201234}}
2024-01-01T00:00:02.8844805Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475794.9,"aggregatedAmount":3556517.55480000,"count":856,"lastTs":1704067201876}}
2024-01-01T00:00:02.9009451Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_ENS_USDT","open":9.849,"close":9.680,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291806.7,"aggregatedAmount":12754309.35050000,"count":413,"lastTs":1704067201927}}
2024-01-01T00:00:02.9010000Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4257,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47277990,"aggregatedAmount":20477604.79770000,"count":4781,"lastTs":1704067201259}}
2024-01-01T00:00:02.9120953Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62080,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159623836.9,"aggregatedAmount":98969609.46073800,"count":838,"lastTs":1704067201264}}
2024-01-01T00:00:02.9140614Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067202000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1700,"close":14.9420,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954893.55,"aggregatedAmount":44936056.76269400,"count":981,"lastTs":1704067200868}}
2024-01-01T00:00:02.9337601Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.646,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19231437.8,"aggregatedAmount":52347963.68420000,"count":1024,"lastTs":1704067201151}}
2024-01-01T00:00:02.9343102Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347392086,"aggregatedAmount":24476084.26310700,"count":3219,"lastTs":1704067200916}}
2024-01-01T00:00:02.9419113Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0779,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27265468.0,"aggregatedAmount":2170926.83901000,"count":20,"lastTs":1704067201482}}
2024-01-01T00:00:02.9425862Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_CRV_USDT","open":0.6228,"close":0.6059,"high":0.6366,"low":0.5867,"volume":498867,"amount":311752.32320000,"aggregatedQuantity":52931532,"aggregatedAmount":32736640.17370000,"count":9974,"lastTs":1704067201530}}
2024-01-01T00:00:02.9861004Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_FIL_USDT","open":6.005,"close":6.919,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77964939.0,"aggregatedAmount":523482716.64770000,"count":15849,"lastTs":1704067201962}}
2024-01-01T00:00:02.9968028Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.37,"close":30.11,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829704.66,"aggregatedAmount":57193604.84660000,"count":0,"lastTs":1704067201581}}
2024-01-01T00:00:03.0061598Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_KSM_USDT","open":47.77,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248247.259,"aggregatedAmount":11773357.10257000,"count":771,"lastTs":1704067191502}}
2024-01-01T00:00:03.0070434Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57570,"close":0.59490,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28744744.2,"aggregatedAmount":16976596.25805100,"count":492,"lastTs":1704067201960}}
2024-01-01T00:00:03.0075276Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_IMX_USDT","open":2.2291,"close":2.1325,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10961836,"aggregatedAmount":24116041.81850000,"count":3136,"lastTs":1704067201730}}
2024-01-01T00:00:03.0075306Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_OXT_USDT","open":0.10825,"close":0.11005,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192461440,"aggregatedAmount":21069956.30487000,"count":155,"lastTs":1704067195901}}
2024-01-01T00:00:03.0075314Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_C98_USDT","open":0.2689,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175572.6,"aggregatedAmount":3825219.82995000,"count":0,"lastTs":1704067183335}}
2024-01-01T00:00:03.0075321Z {"topic":"PERP_VET_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_VET_USDT","open":0.03561,"close":0.03429,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":917509282,"aggregatedAmount":32100032.52449000,"count":2301,"lastTs":1704067199618}}
2024-01-01T00:00:03.0075356Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.940,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2944552.9,"aggregatedAmount":64934330.10780000,"count":580,"lastTs":1704067201440}}
2024-01-01T00:00:03.0075364Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_VIC_USDT","open":0.972,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18933851.82,"aggregatedAmount":17774910.20773000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:03.0082890Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.330,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395354.615,"aggregatedAmount":94774233.43226100,"count":986,"lastTs":1704067201408}}
2024-01-01T00:00:03.0082896Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392831.6,"aggregatedAmount":3465516.97940000,"count":10,"lastTs":1704067199963}}
2024-01-01T00:00:03.0082900Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351203.38,"aggregatedAmount":19798878.58680000,"count":118,"lastTs":1704067201242}}
2024-01-01T00:00:03.0082905Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MTL_USDT","open":1.5835,"close":1.5667,"high":1.6040,"low":1.4633,"volume":3319,"amount":5161.19610000,"aggregatedQuantity":6970191,"aggregatedAmount":10906330.00640000,"count":309,"lastTs":1704067199731}}
2024-01-01T00:00:03.0082909Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697822,"aggregatedAmount":24971051.48200000,"count":25,"lastTs":1704067201141}}
2024-01-01T00:00:03.0086482Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5328,"close":3.4786,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12252216.1,"aggregatedAmount":43707424.27217000,"count":1109,"lastTs":1704067200369}}
2024-01-01T00:00:03.0086521Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.231,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208919.9,"aggregatedAmount":46041566.56950000,"count":5949,"lastTs":1704067202545}}
2024-01-01T00:00:03.0087479Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09002,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879766752,"aggregatedAmount":79217421.98303000,"count":4136,"lastTs":1704067201341}}
2024-01-01T00:00:03.0087646Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11229,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71030925,"aggregatedAmount":8099071.20664000,"count":21511,"lastTs":1704067201257}}
2024-01-01T00:00:03.0087651Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2522,"high":1.3840,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11626908.579,"aggregatedAmount":15222588.61110940,"count":903,"lastTs":1704067200311}}
2024-01-01T00:00:03.0087656Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33106,"close":0.32603,"high":0.33984,"low":0.30892,"volume":605394,"amount":200304.45763000,"aggregatedQuantity":59405691,"aggregatedAmount":19639233.45741000,"count":1170,"lastTs":1704067201485}}
2024-01-01T00:00:03.0087659Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3197,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54037962,"aggregatedAmount":17636153.38430000,"count":37,"lastTs":1704067199163}}
2024-01-01T00:00:03.0096870Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.788,"high":38.847,"low":33.980,"volume":304455.7,"amount":11417925.74870000,"aggregatedQuantity":6725291.7,"aggregatedAmount":252626898.69090000,"count":119786,"lastTs":1704067200371}}
2024-01-01T00:00:03.0107396Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425804286,"aggregatedAmount":38350131.58045600,"count":1772,"lastTs":1704067201001}}
2024-01-01T00:00:03.0107436Z {"topic":"PERP_APE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6320509,"aggregatedAmount":10369472.49900000,"count":2137,"lastTs":1704067201527}}
2024-01-01T00:00:03.0107554Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12705217.9,"aggregatedAmount":14017044.73280000,"count":0,"lastTs":1704067201472}}
2024-01-01T00:00:03.0107570Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2139779832,"aggregatedAmount":23401768.49758100,"count":5,"lastTs":1704067186932}}
2024-01-01T00:00:03.0107575Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16642596,"aggregatedAmount":86364791.06200000,"count":1835,"lastTs":1704067200123}}
2024-01-01T00:00:03.0117178Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.955,"high":3.104,"low":2.863,"volume":500644.95,"amount":1513467.13383000,"aggregatedQuantity":18874814.55,"aggregatedAmount":56855256.32013000,"count":10757,"lastTs":1704067201377}}
2024-01-01T00:00:03.0117184Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29238334,"aggregatedAmount":9021396.51200000,"count":218,"lastTs":1704067197851}}
2024-01-01T00:00:03.0117416Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_KSM_USDT","open":47.81,"close":45.12,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593131.7,"aggregatedAmount":27961791.52400000,"count":9125,"lastTs":1704067202649}}
2024-01-01T00:00:03.0117777Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_FXS_USDT","open":8.912,"close":8.591,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118086.2,"aggregatedAmount":9831732.76810000,"count":122,"lastTs":1704067200232}}
2024-01-01T00:00:03.0117815Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7313,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339989,"amount":234458.16280000,"aggregatedQuantity":57909398,"aggregatedAmount":41281458.94950000,"count":1444,"lastTs":1704067202665}}
2024-01-01T00:00:03.0117854Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208463210.4920,"aggregatedAmount":3848147.04648344,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:03.0132536Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_LDO_USDT","open":2.730,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959917.17,"aggregatedAmount":16260331.56882000,"count":27,"lastTs":1704067201742}}
2024-01-01T00:00:03.0132542Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_JTO_USDT","open":2.2070,"close":1.8837,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68201644.6,"aggregatedAmount":139116585.15755000,"count":1513,"lastTs":1704067199531}}
2024-01-01T00:00:03.0132550Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_COMP_USDT","open":58.32,"close":57.32,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100308.31365,"aggregatedAmount":5879334.17640990,"count":85,"lastTs":1704067185802}}
2024-01-01T00:00:03.0132556Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43416000,"aggregatedAmount":915668.18000000,"count":0,"lastTs":1704067202156}}
2024-01-01T00:00:03.0147192Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32550,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152919.1,"aggregatedAmount":1701703.49960200,"count":225,"lastTs":1704067156461}}
2024-01-01T00:00:03.0147198Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.195,"high":2.498,"low":1.939,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340025.62,"aggregatedAmount":27142535.85944000,"count":1163,"lastTs":1704067199724}}
2024-01-01T00:00:03.0147202Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:03.0148583Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2211,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47040711.00,"aggregatedAmount":10586659.03009000,"count":67,"lastTs":1704067188935}}
2024-01-01T00:00:03.0148595Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_FTT_USDT","open":3.4098,"close":3.0690,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943022.6,"aggregatedAmount":3040462.06021000,"count":187,"lastTs":1704067186552}}
2024-01-01T00:00:03.0148624Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01912,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205791333.0,"aggregatedAmount":3939896.66798200,"count":8,"lastTs":1704067187998}}
2024-01-01T00:00:03.0148660Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.68,"close":2282.43,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226906.774971,"aggregatedAmount":520970233.41695680,"count":6338,"lastTs":1704067202843}}
2024-01-01T00:00:03.0156410Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BCH_USDT","open":270.49,"close":259.60,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173539.36436,"aggregatedAmount":45954245.63352740,"count":536,"lastTs":1704067189147}}
2024-01-01T00:00:03.0156415Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_NMR_USDT","open":19.74,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3538145.9,"aggregatedAmount":72457258.71100000,"count":1719,"lastTs":1704067200355}}
2024-01-01T00:00:03.0156431Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5849094.954,"aggregatedAmount":353907.14387828,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:03.0160039Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4937,"close":1.4775,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10430759.4,"aggregatedAmount":15695307.40176000,"count":20,"lastTs":1704067199286}}
2024-01-01T00:00:03.0160047Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41586,"close":0.39550,"high":0.43000,"low":0.38500,"volume":1258058.05,"amount":523479.61553670,"aggregatedQuantity":20636327.92,"aggregatedAmount":8563937.74193920,"count":2241,"lastTs":1704067140437}}
2024-01-01T00:00:03.0160170Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8451,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16123336.71,"aggregatedAmount":13742226.85469000,"count":8,"lastTs":1704067202690}}
2024-01-01T00:00:03.0160174Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.02,"close":108.68,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280069.4108,"aggregatedAmount":32019131.61126500,"count":1299,"lastTs":1704067201492}}
2024-01-01T00:00:03.0160177Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ARK_USDT","open":0.9436,"close":0.9259,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728674,"aggregatedAmount":8245102.10440000,"count":8,"lastTs":1704067199284}}
2024-01-01T00:00:03.0160182Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11568.25436,"aggregatedAmount":19313511.18633400,"count":231,"lastTs":1704067201853}}
2024-01-01T00:00:03.0166157Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067202000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0849,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20369925.0,"aggregatedAmount":22522046.45917000,"count":110,"lastTs":1704067201543}}
2024-01-01T00:00:03.0166411Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26584336.7,"aggregatedAmount":24185945.67170000,"count":4123,"lastTs":1704067192446}}
2024-01-01T00:00:03.0166415Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_NMR_USDT","open":20.02,"close":20.39,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504589.44,"aggregatedAmount":10378351.19700000,"count":366,"lastTs":1704067194809}}
2024-01-01T00:00:03.0166417Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62080,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159624536.8,"aggregatedAmount":98970040.03921800,"count":838,"lastTs":1704067202864}}
2024-01-01T00:00:03.0166423Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SSV_USDT","open":27.15,"close":26.45,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216789.95,"aggregatedAmount":32379407.24100000,"count":3165,"lastTs":1704067189695}}
2024-01-01T00:00:03.0168805Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04972,"close":0.05049,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462382999,"aggregatedAmount":23298080.91805000,"count":128,"lastTs":1704067197898}}
2024-01-01T00:00:03.0168894Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2085,"close":1.8818,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220226.0,"aggregatedAmount":2444633.15720000,"count":936,"lastTs":1704067190095}}
2024-01-01T00:00:03.0168911Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_WLD_USDT","open":3.6670,"close":3.6340,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45410228,"aggregatedAmount":168783025.99620000,"count":6893,"lastTs":1704067202112}}
2024-01-01T00:00:03.0187637Z {"topic":"PERP_STX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_STX_USDT","open":1.4180,"close":1.4980,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51249670,"aggregatedAmount":75651245.25900000,"count":18571,"lastTs":1704067201466}}
2024-01-01T00:00:03.0187643Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952092.4246,"aggregatedAmount":11411866.84349834,"count":84,"lastTs":1704067199575}}
2024-01-01T00:00:03.0187650Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3654,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8750434,"aggregatedAmount":3244966.96720000,"count":71,"lastTs":1704067200233}}
2024-01-01T00:00:03.0187658Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_GALA_USDT","open":0.030650,"close":0.030375,"high":0.031517,"low":0.029475,"volume":16567224,"amount":514261.83992500,"aggregatedQuantity":751234791,"aggregatedAmount":23204052.71554900,"count":6790,"lastTs":1704067200237}}
2024-01-01T00:00:03.0188179Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03035,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":704108389,"aggregatedAmount":21798819.44915000,"count":236,"lastTs":1704067201814}}
2024-01-01T00:00:03.0188219Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_TIA_USDT","open":11.8985,"close":11.8779,"high":12.6128,"low":11.5141,"volume":325440,"amount":3963047.17660000,"aggregatedQuantity":11906278,"aggregatedAmount":145474621.87370000,"count":10672,"lastTs":1704067201713}}
2024-01-01T00:00:03.0188252Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0673,"close":8.8583,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777403.16,"aggregatedAmount":7072305.76193300,"count":104,"lastTs":1704067202025}}
2024-01-01T00:00:03.0188360Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.650,"high":3.884,"low":3.509,"volume":189268,"amount":705112.94200000,"aggregatedQuantity":34595629,"aggregatedAmount":128537487.20300000,"count":3122,"lastTs":1704067202192}}
2024-01-01T00:00:03.0188365Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.415,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300119.552,"aggregatedAmount":19287036.82866400,"count":5230,"lastTs":1704067201918}}
2024-01-01T00:00:03.0188711Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MINA_USDT","open":1.4461,"close":1.3533,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105199843,"aggregatedAmount":150352696.74230000,"count":4975,"lastTs":1704067202982}}
2024-01-01T00:00:03.0188823Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BCH_USDT","open":270.61,"close":259.57,"high":272.31,"low":251.90,"volume":1301.92,"amount":344690.99090000,"aggregatedQuantity":885304.27,"aggregatedAmount":234009430.58140000,"count":1341,"lastTs":1704067202227}}
2024-01-01T00:00:03.0188922Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_GAS_USDT","open":6.744,"close":6.855,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111809.0,"aggregatedAmount":63124335.97300000,"count":25,"lastTs":1704067202948}}
2024-01-01T00:00:03.0188934Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0050,"close":6.9220,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49468027.73,"aggregatedAmount":329328297.03965900,"count":2257,"lastTs":1704067202421}}
2024-01-01T00:00:03.0194126Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_TRX_USDT","open":0.10594,"close":0.10764,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199429404,"aggregatedAmount":21414162.62347000,"count":1752,"lastTs":1704067201834}}
2024-01-01T00:00:03.0194218Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.93,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34764.30,"aggregatedAmount":1063841.30410000,"count":0,"lastTs":1704067201553}}
2024-01-01T00:00:03.0194238Z {"topic":"PERP_C98_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53666151,"aggregatedAmount":14456614.59440000,"count":9,"lastTs":1704067200020}}
2024-01-01T00:00:03.0194253Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ONE_USDT","open":0.019108,"close":0.018763,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561558061,"aggregatedAmount":10738568.12969200,"count":7,"lastTs":1704067194182}}
2024-01-01T00:00:03.0194259Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035120,"close":0.034960,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224577185,"aggregatedAmount":8017461.64528200,"count":273,"lastTs":1704067200388}}
2024-01-01T00:00:03.0203810Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_CYBER_USDT","open":6.850,"close":6.790,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558712.98,"aggregatedAmount":24615922.41592000,"count":414,"lastTs":1704067200114}}
2024-01-01T00:00:03.0203834Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49922660,"aggregatedAmount":9565970.50710000,"count":81,"lastTs":1704067198786}}
2024-01-01T00:00:03.0203839Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ACE_USDT","open":10.3243,"close":9.3261,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9105519.32,"aggregatedAmount":89908881.99193300,"count":4802,"lastTs":1704067200621}}
2024-01-01T00:00:03.0203844Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_WOO_USDT","open":0.41599,"close":0.39538,"high":0.43198,"low":0.38463,"volume":8826100,"amount":3644116.33398000,"aggregatedQuantity":67450648,"aggregatedAmount":27817392.27253000,"count":6683,"lastTs":1704067201864}}
2024-01-01T00:00:03.0203995Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08803,"close":0.08636,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94192066.0,"aggregatedAmount":8265532.00287400,"count":107,"lastTs":1704067202122}}
2024-01-01T00:00:03.0204135Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376478017,"aggregatedAmount":1533425.72560500,"count":46,"lastTs":1704067197598}}
2024-01-01T00:00:03.0204139Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_JOE_USDT","open":0.6110,"close":0.6087,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144018,"aggregatedAmount":8734049.13960000,"count":124,"lastTs":1704067196767}}
2024-01-01T00:00:03.0208560Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SAND_USDT","open":0.5762,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72569881,"aggregatedAmount":42903228.70080000,"count":6220,"lastTs":1704067201881}}
2024-01-01T00:00:03.0208565Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LINK_USDT","open":15.170,"close":14.945,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8378737.0,"aggregatedAmount":127501002.61920000,"count":2015,"lastTs":1704067201276}}
2024-01-01T00:00:03.0208573Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5159,"close":0.5207,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11667759,"aggregatedAmount":6100035.47770000,"count":180,"lastTs":1704067198548}}
2024-01-01T00:00:03.0208587Z {"topic":"PERP_APT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5792684.61,"aggregatedAmount":55020901.85821000,"count":3986,"lastTs":1704067202013}}
2024-01-01T00:00:03.0208596Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02481,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":365870738,"aggregatedAmount":9178669.74071000,"count":4,"lastTs":1704067202458}}
2024-01-01T00:00:03.0208604Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3460,"close":8.2050,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683954.34,"aggregatedAmount":56316919.24091800,"count":205,"lastTs":1704067202996}}
2024-01-01T00:00:03.0208921Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03432,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302379925.2,"aggregatedAmount":10547750.19458700,"count":584,"lastTs":1704067193885}}
2024-01-01T00:00:03.0209657Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_RPL_USDT","open":30.345,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21740.30,"aggregatedAmount":667802.76812000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:03.0209702Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2001,"close":0.2001,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19380852.800,"aggregatedAmount":3949021.89845000,"count":0,"lastTs":1704067168000}}
2024-01-01T00:00:03.0209742Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3600,"close":7.2230,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2884179.52,"aggregatedAmount":21518402.57859000,"count":158,"lastTs":1704067202548}}
2024-01-01T00:00:03.0209821Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02878,"close":0.02849,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691438104,"aggregatedAmount":19836097.32663000,"count":2,"lastTs":1704067191866}}
2024-01-01T00:00:03.0209837Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.645,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19231438.8,"aggregatedAmount":52347966.32920000,"count":1024,"lastTs":1704067202751}}
2024-01-01T00:00:03.0209899Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_EGLD_USDT","open":68.67,"close":67.99,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322194.3,"aggregatedAmount":22374665.03600000,"count":84,"lastTs":1704067202211}}
2024-01-01T00:00:03.0209947Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_LTC_USDT","open":73.22,"close":72.84,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518680.988314,"aggregatedAmount":38084495.49535174,"count":333,"lastTs":1704067202763}}
2024-01-01T00:00:03.0224983Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4638,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10880654.9852,"aggregatedAmount":5109460.62787931,"count":119,"lastTs":1704067202139}}
2024-01-01T00:00:03.0225010Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_GMX_USDT","open":56.88,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202058.896,"aggregatedAmount":11394511.06857000,"count":21,"lastTs":1704067156457}}
2024-01-01T00:00:03.0225133Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42296,"high":42918,"low":41983,"volume":2771.1688,"amount":117724909.99260000,"aggregatedQuantity":34457.7578,"aggregatedAmount":1462944526.74660000,"count":31056,"lastTs":1704067199120}}
2024-01-01T00:00:03.0225159Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.549,"close":4.471,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5521217.47,"aggregatedAmount":25228327.58312000,"count":3330,"lastTs":1704067199145}}
2024-01-01T00:00:03.0228737Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03946,"close":0.03919,"high":0.04081,"low":0.03833,"volume":333800,"amount":13330.12142000,"aggregatedQuantity":176036073,"aggregatedAmount":6980255.26523000,"count":140,"lastTs":1704067194650}}
2024-01-01T00:00:03.0228768Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111932.6,"aggregatedAmount":111970.84785000,"count":38,"lastTs":1704067200250}}
2024-01-01T00:00:03.0228774Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BTC_USDC","open":42148.08,"close":42281.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.9427,"aggregatedAmount":77992100.70261600,"count":10,"lastTs":1704067202636}}
2024-01-01T00:00:03.0228963Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:03.0228967Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013088,"close":0.0012942,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733714970,"aggregatedAmount":52510320.70622380,"count":1498,"lastTs":1704067202681}}
2024-01-01T00:00:03.0228976Z {"topic":"PERP_ID_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3002,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43109063,"aggregatedAmount":13333818.12980000,"count":860,"lastTs":1704067200248}}
2024-01-01T00:00:03.0228980Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.240,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803671.479,"aggregatedAmount":61259614.74292800,"count":226,"lastTs":1704067202288}}
2024-01-01T00:00:03.0247030Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174178146.05,"aggregatedAmount":174226595.92414800,"count":50,"lastTs":1704067202515}}
2024-01-01T00:00:03.0247056Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ENS_USDT","open":9.849,"close":9.680,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291806.8,"aggregatedAmount":12754310.31850000,"count":413,"lastTs":1704067202727}}
2024-01-01T00:00:03.0248949Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143202,"close":0.138460,"high":0.154967,"low":0.135006,"volume":2217119,"amount":322273.41835000,"aggregatedQuantity":547719379,"aggregatedAmount":80021736.58774200,"count":1791,"lastTs":1704067202826}}
2024-01-01T00:00:03.0248954Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12900,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76952406.6,"aggregatedAmount":10067600.34143400,"count":147,"lastTs":1704067182104}}
2024-01-01T00:00:03.0248958Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.620,"close":3.329,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1482535.1570,"aggregatedAmount":5204144.31123110,"count":931,"lastTs":1704067201043}}
2024-01-01T00:00:03.0248981Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14137,"close":0.13608,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792294470,"aggregatedAmount":111429932.59444000,"count":1412,"lastTs":1704067199821}}
2024-01-01T00:00:03.0249046Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89847593.0,"aggregatedAmount":54012642.50669700,"count":872,"lastTs":1704067202911}}
2024-01-01T00:00:03.0249053Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.920,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77961100.0,"aggregatedAmount":523459663.54420000,"count":15849,"lastTs":1704067202962}}
2024-01-01T00:00:03.0249069Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006483,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11279932087,"aggregatedAmount":7289488.20914810,"count":260,"lastTs":1704067198747}}
2024-01-01T00:00:03.0249252Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08596,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122549062.45,"aggregatedAmount":10720012.12072500,"count":180,"lastTs":1704067201629}}
2024-01-01T00:00:03.0249257Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6750,"close":3.6510,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16909085.79,"aggregatedAmount":62945120.04379200,"count":38,"lastTs":1704067202323}}
2024-01-01T00:00:03.0249261Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ICP_USDT","open":12.250,"close":13.306,"high":15.380,"low":11.943,"volume":322737,"amount":4376783.99100000,"aggregatedQuantity":53488538,"aggregatedAmount":725854813.18900000,"count":41396,"lastTs":1704067202902}}
2024-01-01T00:00:03.0249273Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BSV_USDT","open":93.3100,"close":96.0800,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398250.1616,"aggregatedAmount":37365722.86719738,"count":292,"lastTs":1704067202087}}
2024-01-01T00:00:03.0249277Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LTC_USDT","open":73.24,"close":72.85,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1556963.49,"aggregatedAmount":114281980.83260000,"count":354,"lastTs":1704067202672}}
2024-01-01T00:00:03.0249280Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00324,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1435472703.5,"aggregatedAmount":4667893.89356900,"count":96,"lastTs":1704067192015}}
2024-01-01T00:00:03.0249284Z {"topic":"PERP_OP_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_OP_USDT","open":3.6015,"close":3.7111,"high":3.9198,"low":3.5952,"volume":2692678,"amount":10174695.36900000,"aggregatedQuantity":88706231,"aggregatedAmount":335780442.21810000,"count":89282,"lastTs":1704067202469}}
2024-01-01T00:00:03.0250098Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55511283,"aggregatedAmount":6071122.05540000,"count":0,"lastTs":1704067188468}}
2024-01-01T00:00:03.0250111Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.385,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26378366,"aggregatedAmount":34595671.42400000,"count":8441,"lastTs":1704067201394}}
2024-01-01T00:00:03.0250124Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.750,"close":10.601,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691184.197,"aggregatedAmount":29093570.10800400,"count":146,"lastTs":1704067202791}}
2024-01-01T00:00:03.0250451Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_GMT_USDT","open":0.2975,"close":0.3187,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293727179,"aggregatedAmount":93628157.24340000,"count":6952,"lastTs":1704067201449}}
2024-01-01T00:00:03.0251144Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066314.9,"aggregatedAmount":56061703.78907000,"count":303,"lastTs":1704067198573}}
2024-01-01T00:00:03.0251160Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.38,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69274.758,"aggregatedAmount":5499715.18854000,"count":235,"lastTs":1704067185680}}
2024-01-01T00:00:03.0251166Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119561081,"aggregatedAmount":12812184.41880000,"count":295,"lastTs":1704067178972}}
2024-01-01T00:00:03.0251173Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724676.92,"aggregatedAmount":7177845.62330000,"count":21,"lastTs":1704067199777}}
2024-01-01T00:00:03.0251325Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4194,"close":0.4295,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":8927931.90,"aggregatedAmount":3806824.98693500,"count":35,"lastTs":1704067202844}}
2024-01-01T00:00:03.0251348Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5858,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20825377,"aggregatedAmount":12639921.57130000,"count":2266,"lastTs":1704067198676}}
2024-01-01T00:00:03.0251356Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ETHW_USDT","open":3.622,"close":3.331,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7450273.40,"aggregatedAmount":26166267.04161000,"count":813,"lastTs":1704067202709}}
2024-01-01T00:00:03.0257432Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_WAVES_USDT","open":2.734,"close":2.678,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10435189,"aggregatedAmount":28448368.75900000,"count":65,"lastTs":1704067202072}}
2024-01-01T00:00:03.0257459Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4305,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":17923864,"aggregatedAmount":7626202.00320000,"count":2083,"lastTs":1704067202929}}
2024-01-01T00:00:03.0257465Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_CRO_USDT","open":0.09863,"close":0.09912,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057739,"aggregatedAmount":1201549.77809000,"count":32,"lastTs":1704067202420}}
2024-01-01T00:00:03.0257754Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_INJ_USDT","open":37.223,"close":35.755,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614751.5,"aggregatedAmount":60648498.55610000,"count":580,"lastTs":1704067200403}}
2024-01-01T00:00:03.0257772Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.864,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834556.33,"aggregatedAmount":15166259.77345000,"count":81,"lastTs":1704067202183}}
2024-01-01T00:00:03.0257868Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1961,"close":1.1874,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399751,"aggregatedAmount":10131387.44960000,"count":9,"lastTs":1704067197777}}
2024-01-01T00:00:03.0266306Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2678,"close":1.2250,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9203695,"aggregatedAmount":11529262.50900000,"count":1,"lastTs":1704067197778}}
2024-01-01T00:00:03.0266333Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_RIF_USDT","open":0.12743,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121818121,"aggregatedAmount":15546641.73898000,"count":673,"lastTs":1704067200099}}
2024-01-01T00:00:03.0266583Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649971.358,"aggregatedAmount":2216909.14807000,"count":0,"lastTs":1704067187146}}
2024-01-01T00:00:03.0266589Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694766,"amount":2914411.06520000,"aggregatedQuantity":108606912,"aggregatedAmount":67328863.94460000,"count":2142,"lastTs":1704067165016}}
2024-01-01T00:00:03.0266594Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_TIA_USDT","open":11.895,"close":11.879,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3591950.5,"aggregatedAmount":43803161.87440000,"count":4328,"lastTs":1704067202471}}
2024-01-01T00:00:03.0266644Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_DOT_USDT","open":8.347,"close":8.207,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12169661.6,"aggregatedAmount":102105421.06100000,"count":4667,"lastTs":1704067201720}}
2024-01-01T00:00:03.0266689Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2281,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54560408,"aggregatedAmount":12542700.38760000,"count":58,"lastTs":1704067201644}}
2024-01-01T00:00:03.0266765Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07770,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13254796,"aggregatedAmount":1059523.72680000,"count":12,"lastTs":1704067202578}}
2024-01-01T00:00:03.0285255Z {"topic":"PERP_STG_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_STG_USDT","open":0.6251,"close":0.6103,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14691998,"aggregatedAmount":9093985.50710000,"count":148,"lastTs":1704067193836}}
2024-01-01T00:00:03.0285284Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.37,"close":30.11,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829704.76,"aggregatedAmount":57193607.85760000,"count":0,"lastTs":1704067202981}}
2024-01-01T00:00:03.0285288Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5131,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494234,"aggregatedAmount":3352347.44340000,"count":0,"lastTs":1704067192473}}
2024-01-01T00:00:03.0285473Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":864184.27,"aggregatedAmount":28995.09425750,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:03.0285480Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_FTM_USDT","open":0.4654,"close":0.4742,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66382372,"aggregatedAmount":31690118.04770000,"count":2590,"lastTs":1704067201452}}
2024-01-01T00:00:03.0285680Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.71,"close":2281.68,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20017.673,"aggregatedAmount":45934019.28565000,"count":24,"lastTs":1704067182635}}
2024-01-01T00:00:03.0285787Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5210,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28060765,"aggregatedAmount":14636338.29150000,"count":4282,"lastTs":1704067202542}}
2024-01-01T00:00:03.0285793Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0080,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2666047.52,"aggregatedAmount":2731322.35039500,"count":16,"lastTs":1704067198538}}
2024-01-01T00:00:03.0306727Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007867,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256434463482,"aggregatedAmount":203582609.91915540,"count":40,"lastTs":1704067199443}}
2024-01-01T00:00:03.0306985Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ILV_USDT","open":94.37,"close":90.43,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129461.3,"aggregatedAmount":11919235.74900000,"count":10,"lastTs":1704067197366}}
2024-01-01T00:00:03.0306992Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_USTC_USDT","open":0.03296,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309445563,"aggregatedAmount":154258410.44577000,"count":895,"lastTs":1704067202798}}
2024-01-01T00:00:03.0306996Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ORDI_USDT","open":78.954,"close":78.466,"high":84.511,"low":76.431,"volume":119264.4,"amount":9576926.52320000,"aggregatedQuantity":13467323.1,"aggregatedAmount":1085241473.74520000,"count":82256,"lastTs":1704067202863}}
2024-01-01T00:00:03.0307002Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08635,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134506495,"aggregatedAmount":11751209.28837000,"count":6082,"lastTs":1704067202744}}
2024-01-01T00:00:03.0307012Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ICP_USDT","open":12.25,"close":13.30,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29302450.26,"aggregatedAmount":397173602.59000000,"count":182,"lastTs":1704067202774}}
2024-01-01T00:00:03.0307015Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BTC_USDT","open":42147.50,"close":42283.58,"high":42899.43,"low":41962.90,"volume":352.650681,"amount":15004348.88000993,"aggregatedQuantity":23016.933637,"aggregatedAmount":977339571.03038850,"count":9354,"lastTs":1704067202887}}
2024-01-01T00:00:03.0307244Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3410765.3,"aggregatedAmount":4276394.65330000,"count":0,"lastTs":1704067200845}}
2024-01-01T00:00:03.0307264Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24114.0043,"aggregatedAmount":1303.02426948,"count":29,"lastTs":1704067202245}}
2024-01-01T00:00:03.0307363Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0848,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20369926.0,"aggregatedAmount":22522047.54397000,"count":110,"lastTs":1704067202943}}
2024-01-01T00:00:03.0307523Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ATOM_USDT","open":10.754,"close":10.606,"high":10.986,"low":10.332,"volume":96110.5,"amount":1037384.86880000,"aggregatedQuantity":3005395.2,"aggregatedAmount":32432405.01790000,"count":4774,"lastTs":1704067202989}}
2024-01-01T00:00:03.0325640Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611176.241,"aggregatedAmount":194791454.63552440,"count":581,"lastTs":1704067202481}}
2024-01-01T00:00:03.0325872Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1840,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79000786.93,"aggregatedAmount":14503349.64805400,"count":8,"lastTs":1704067201372}}
2024-01-01T00:00:03.0325877Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_HOOK_USDT","open":1.223,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28447137.6,"aggregatedAmount":35177114.84850000,"count":1,"lastTs":1704067199385}}
2024-01-01T00:00:03.0370399Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3719,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16866503.8,"aggregatedAmount":6249791.09672000,"count":922,"lastTs":1704067202871}}
2024-01-01T00:00:03.0370584Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9709,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100482262.5,"aggregatedAmount":98909485.78347000,"count":836,"lastTs":1704067202742}}
2024-01-01T00:00:03.0370595Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SEI_USDT","open":0.5915,"close":0.5606,"high":0.6399,"low":0.5415,"volume":6559108.1,"amount":3915756.82999000,"aggregatedQuantity":851852781.1,"aggregatedAmount":510741105.99419000,"count":55390,"lastTs":1704067199949}}
2024-01-01T00:00:03.0370602Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.956,"high":3.105,"low":2.868,"volume":9568.3507,"amount":28716.96967220,"aggregatedQuantity":11445484.1791,"aggregatedAmount":34642114.02814800,"count":534,"lastTs":1704067202033}}
2024-01-01T00:00:03.0370611Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0779,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27265469.0,"aggregatedAmount":2170926.91691000,"count":20,"lastTs":1704067202882}}
2024-01-01T00:00:03.0370622Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ARB_USDT","open":1.4801,"close":1.5620,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766347820.0,"aggregatedAmount":1207266372.46654000,"count":40378,"lastTs":1704067202227}}
2024-01-01T00:00:03.0371428Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ETH_USDT","open":2292.0,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.810,"amount":86946801.34330000,"aggregatedQuantity":446025.345,"aggregatedAmount":1023748882.61930000,"count":19404,"lastTs":1704067112603}}
2024-01-01T00:00:03.0371620Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6242219,"aggregatedAmount":24678062.78500000,"count":3241,"lastTs":1704067202834}}
2024-01-01T00:00:03.0375997Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21122.7,"amount":9027.42010000,"aggregatedQuantity":15955767.4,"aggregatedAmount":6885862.02810000,"count":148,"lastTs":1704067148444}}
2024-01-01T00:00:03.0376019Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AXS_USDT","open":9.066,"close":8.849,"high":9.276,"low":8.539,"volume":10743,"amount":98261.78300000,"aggregatedQuantity":3018162,"aggregatedAmount":27437145.32000000,"count":2059,"lastTs":1704067201968}}
2024-01-01T00:00:03.0376030Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9509,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211329259,"aggregatedAmount":207341307.85980000,"count":2106,"lastTs":1704067202926}}
2024-01-01T00:00:03.0376297Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.710,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41530636.69,"aggregatedAmount":156861893.66042000,"count":296,"lastTs":1704067202434}}
2024-01-01T00:00:03.0383052Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701255663124,"aggregatedAmount":17809859.15607074,"count":455,"lastTs":1704067200830}}
2024-01-01T00:00:03.0383135Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687061.65,"aggregatedAmount":12550304.96586000,"count":149,"lastTs":1704067200222}}
2024-01-01T00:00:03.0383145Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347418086,"aggregatedAmount":24476353.41510700,"count":3219,"lastTs":1704067202916}}
2024-01-01T00:00:03.0383154Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.37,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180301.3,"aggregatedAmount":10558050.84200000,"count":936,"lastTs":1704067200350}}
2024-01-01T00:00:03.0396015Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199020,"close":0.201647,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744107.45,"aggregatedAmount":2628800.96054983,"count":632,"lastTs":1704067187270}}
2024-01-01T00:00:03.0396020Z {"topic":"PERP_AR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AR_USDT","open":9.703,"close":9.638,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003446.9,"aggregatedAmount":9839531.40230000,"count":1412,"lastTs":1704067202648}}
2024-01-01T00:00:03.0396025Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SOL_USDT","open":101.93,"close":101.75,"high":105.27,"low":99.59,"volume":213083.8,"amount":21965111.24500000,"aggregatedQuantity":8161365.8,"aggregatedAmount":838306242.61500000,"count":36043,"lastTs":1704067199919}}
2024-01-01T00:00:03.0396210Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39268340,"aggregatedAmount":12085608.78280000,"count":7807,"lastTs":1704067202246}}
2024-01-01T00:00:03.0396220Z {"topic":"PERP_FET_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_FET_USDT","open":0.6900,"close":0.6727,"high":0.7075,"low":0.6649,"volume":664272.4,"amount":460182.38498000,"aggregatedQuantity":60856860.4,"aggregatedAmount":42152870.18288000,"count":9946,"lastTs":1704067192171}}
2024-01-01T00:00:03.0396234Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159977.76,"aggregatedAmount":25685076.75436500,"count":39,"lastTs":1704067185064}}
2024-01-01T00:00:03.0396593Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ACE_USDT","open":10.321,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227333.8,"aggregatedAmount":32074302.92500000,"count":235,"lastTs":1704067202060}}
2024-01-01T00:00:03.0411286Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_TRB_USDT","open":259.690,"close":204.021,"high":708.806,"low":187.511,"volume":7547.9,"amount":2258714.70290000,"aggregatedQuantity":23140113.5,"aggregatedAmount":7712283110.37010000,"count":32591,"lastTs":1704067202941}}
2024-01-01T00:00:03.0411360Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7357,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37927582,"aggregatedAmount":28278693.41740000,"count":54,"lastTs":1704067199539}}
2024-01-01T00:00:03.0411410Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22577908,"aggregatedAmount":11647422.35010000,"count":5961,"lastTs":1704067198742}}
2024-01-01T00:00:03.0414989Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_PERP_USDT","open":1.104,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9541669.20,"aggregatedAmount":10720086.48948000,"count":238,"lastTs":1704067202990}}
2024-01-01T00:00:03.0415032Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4634,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72164150,"aggregatedAmount":33943706.68190000,"count":6882,"lastTs":1704067202654}}
2024-01-01T00:00:03.0421909Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.95,"close":78.45,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092000.51,"aggregatedAmount":329774370.19900000,"count":894,"lastTs":1704067202004}}
2024-01-01T00:00:03.0422385Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SUI_USDT","open":0.8087,"close":0.7755,"high":0.8316,"low":0.7643,"volume":2722195.5,"amount":2197237.76707000,"aggregatedQuantity":106481158.8,"aggregatedAmount":85763290.14774000,"count":26595,"lastTs":1704067201239}}
2024-01-01T00:00:03.0422392Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5615,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113893928.3504,"aggregatedAmount":179599818.39371893,"count":1031,"lastTs":1704067202731}}
2024-01-01T00:00:03.0455128Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_SOL_USDT","open":101.900,"close":101.750,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3675323.97,"aggregatedAmount":377863626.77870000,"count":4127,"lastTs":1704067202721}}
2024-01-01T00:00:03.0455304Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102025988,"aggregatedAmount":19381336.70430000,"count":127,"lastTs":1704067201936}}
2024-01-01T00:00:03.0455309Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AAVE_USDT","open":111.06,"close":108.70,"high":118.93,"low":106.30,"volume":12219.49,"amount":1396077.38610000,"aggregatedQuantity":811844.09,"aggregatedAmount":92564776.10310000,"count":4082,"lastTs":1704067202946}}
2024-01-01T00:00:03.0455314Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_PERP_USDT","open":1.1056,"close":1.1411,"high":1.1827,"low":1.0768,"volume":73837.1,"amount":83236.20453000,"aggregatedQuantity":47696134.2,"aggregatedAmount":53550910.53893000,"count":1202,"lastTs":1704067202920}}
2024-01-01T00:00:03.0455319Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_CRV_USDT","open":0.6228,"close":0.6059,"high":0.6366,"low":0.5867,"volume":498867,"amount":311752.32320000,"aggregatedQuantity":52931533,"aggregatedAmount":32736640.77960000,"count":9974,"lastTs":1704067202930}}
2024-01-01T00:00:03.0472508Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8083,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.155457,"aggregatedAmount":3646838.33865500,"count":100,"lastTs":1704067201524}}
2024-01-01T00:00:03.0472515Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.605,"high":3.720,"low":3.499,"volume":76415.3,"amount":278304.78170000,"aggregatedQuantity":9532593.3,"aggregatedAmount":34674686.28470000,"count":3371,"lastTs":1704067202913}}
2024-01-01T00:00:03.0472522Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_AVAX_USDT","open":39.363,"close":38.566,"high":40.574,"low":37.501,"volume":146184.5,"amount":5783243.74370000,"aggregatedQuantity":5978596.5,"aggregatedAmount":236430924.52170000,"count":7587,"lastTs":1704067202587}}
2024-01-01T00:00:03.0472751Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00881,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482564820,"aggregatedAmount":12977605.01364000,"count":81,"lastTs":1704067200380}}
2024-01-01T00:00:03.0485418Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MEME_USDT","open":0.027866,"close":0.027316,"high":0.029231,"low":0.026631,"volume":7275662,"amount":203188.69791000,"aggregatedQuantity":1775159844,"aggregatedAmount":49717682.71907200,"count":1591,"lastTs":1704067202104}}
2024-01-01T00:00:03.0485567Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.197,"high":2.494,"low":1.939,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62169936,"aggregatedAmount":135996345.88900000,"count":2978,"lastTs":1704067202273}}
2024-01-01T00:00:03.0494749Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20038064.407,"aggregatedAmount":12461357.30217900,"count":345,"lastTs":1704067202282}}
2024-01-01T00:00:03.0494777Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_XLM_USDT","open":0.132350,"close":0.129059,"high":0.133503,"low":0.127144,"volume":69316,"amount":9096.19708800,"aggregatedQuantity":71377516,"aggregatedAmount":9340643.50138100,"count":67,"lastTs":1704067202102}}
2024-01-01T00:00:03.0495011Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09002,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879767752,"aggregatedAmount":79217511.55303000,"count":4136,"lastTs":1704067202941}}
2024-01-01T00:00:03.0495018Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1710,"close":14.9390,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954890.40,"aggregatedAmount":44936008.88710400,"count":981,"lastTs":1704067202869}}
2024-01-01T00:00:03.0506218Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_XTZ_USDT","open":1.023,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475696.9,"aggregatedAmount":3556417.53280000,"count":856,"lastTs":1704067202876}}
2024-01-01T00:00:03.0506389Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:03.0506406Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2211,"close":0.2230,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44859598,"aggregatedAmount":10102333.14000000,"count":791,"lastTs":1704067202617}}
2024-01-01T00:00:03.0506410Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105970,"close":0.107650,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222085769.2,"aggregatedAmount":23839064.39330950,"count":747,"lastTs":1704067202259}}
2024-01-01T00:00:03.0506522Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5506,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184663.7,"amount":843407.49604000,"aggregatedQuantity":9017047.1,"aggregatedAmount":41146755.51427000,"count":2316,"lastTs":1704067199549}}
2024-01-01T00:00:03.0506679Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_STG_USDT","open":0.6250,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6703073.1,"aggregatedAmount":4139963.19901000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:03.0506737Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_ADA_USDT","open":0.6008,"close":0.5938,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162307081,"aggregatedAmount":97680997.79570000,"count":1084,"lastTs":1704067202160}}
2024-01-01T00:00:03.0506771Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25204046,"aggregatedAmount":9532790.79130000,"count":10,"lastTs":1704067200151}}
2024-01-01T00:00:03.0506822Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_DODO_USDT","open":0.1999,"close":0.1998,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36273758,"aggregatedAmount":7381724.44580000,"count":0,"lastTs":1704067195884}}
2024-01-01T00:00:03.0513608Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3720,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17912150,"aggregatedAmount":6780938.23440000,"count":1329,"lastTs":1704067198620}}
2024-01-01T00:00:03.0513636Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BSV_USDT","open":93.33,"close":96.07,"high":101.66,"low":86.98,"volume":8078.67,"amount":755805.43540000,"aggregatedQuantity":5848658.17,"aggregatedAmount":549922747.82740000,"count":4635,"lastTs":1704067202134}}
2024-01-01T00:00:03.0513650Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31880,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95553409.5,"aggregatedAmount":30269121.63748200,"count":353,"lastTs":1704067202243}}
2024-01-01T00:00:03.0513879Z {"topic":"PERP_TON_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_TON_USDT","open":2.36851,"close":2.32835,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284191,"aggregatedAmount":5304619.28720000,"count":2792,"lastTs":1704067083759}}
2024-01-01T00:00:03.0555610Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_YFI_USDT","open":8199,"close":8087,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.426,"aggregatedAmount":6184996.74600000,"count":6419,"lastTs":1704067201410}}
2024-01-01T00:00:03.0591737Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_SKL_USDT","open":0.06998,"close":0.06815,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447470352,"aggregatedAmount":31292079.71874000,"count":3237,"lastTs":1704067198320}}
2024-01-01T00:00:03.0629180Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_NEO_USDT","open":13.475,"close":13.956,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3413566.6,"aggregatedAmount":48459312.72670000,"count":1047,"lastTs":1704067202677}}
2024-01-01T00:00:03.0629426Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BNB_USDT","open":316.98,"close":311.72,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466393.01,"aggregatedAmount":148335563.40700000,"count":1497,"lastTs":1704067202150}}
2024-01-01T00:00:03.0629453Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_GAL_USDT","open":2.293,"close":2.325,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934709.313,"aggregatedAmount":4422221.74028600,"count":3,"lastTs":1704067185624}}
2024-01-01T00:00:03.0629459Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08597,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227402007,"aggregatedAmount":19881882.50688000,"count":911,"lastTs":1704067196254}}
2024-01-01T00:00:03.0656714Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5145,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196463,"amount":100469.11540000,"aggregatedQuantity":124406407,"aggregatedAmount":63447441.74090000,"count":965,"lastTs":1704067199217}}
2024-01-01T00:00:03.0656831Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_MKR_USDT","open":1601.0,"close":1700.0,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54429.547,"aggregatedAmount":90817855.25030000,"count":959,"lastTs":1704067202002}}
2024-01-01T00:00:03.0656841Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4653,"close":0.4741,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63883363,"aggregatedAmount":30516642.64840000,"count":450,"lastTs":1704067200470}}
2024-01-01T00:00:03.0665556Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":292900267,"aggregatedAmount":55684770.22300000,"count":515,"lastTs":1704067201745}}
2024-01-01T00:00:03.0805061Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66589657,"aggregatedAmount":22774727.25444000,"count":901,"lastTs":1704067199391}}
2024-01-01T00:00:03.0805212Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_GRT_USDT","open":0.1782,"close":0.1844,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36272206,"aggregatedAmount":6674672.78260000,"count":2860,"lastTs":1704067201446}}
2024-01-01T00:00:03.0857924Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":48993040,"aggregatedAmount":41701319.78300000,"count":4408,"lastTs":1704067202673}}
2024-01-01T00:00:03.0888966Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067203000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592777.9,"aggregatedAmount":10599770.03640000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:03.0894265Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067203000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4257,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47278012,"aggregatedAmount":20477614.16310000,"count":4781,"lastTs":1704067202859}}
2024-01-01T00:00:04.0085319Z {"topic":"PERP_APE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6318647,"aggregatedAmount":10366396.47500000,"count":2137,"lastTs":1704067201527}}
2024-01-01T00:00:04.0085328Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12704969.0,"aggregatedAmount":14016773.92960000,"count":0,"lastTs":1704067201472}}
2024-01-01T00:00:04.0127913Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2003,"close":0.2001,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19364021.100,"aggregatedAmount":3945653.87528000,"count":0,"lastTs":1704067168000}}
2024-01-01T00:00:04.0129193Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.231,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208890.9,"aggregatedAmount":46041353.12950000,"count":5949,"lastTs":1704067202545}}
2024-01-01T00:00:04.0139072Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SUI_USDT","open":0.8079,"close":0.7755,"high":0.8316,"low":0.7643,"volume":2720592.2,"amount":2195941.17836000,"aggregatedQuantity":106465764.5,"aggregatedAmount":85750840.97173000,"count":26594,"lastTs":1704067201239}}
2024-01-01T00:00:04.0144712Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_COMP_USDT","open":58.29,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100307.25365,"aggregatedAmount":5879265.36081990,"count":85,"lastTs":1704067203402}}
2024-01-01T00:00:04.0146525Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43414700,"aggregatedAmount":915640.76300000,"count":0,"lastTs":1704067202156}}
2024-01-01T00:00:04.0152587Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03946,"close":0.03919,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175994037,"aggregatedAmount":6978596.52467000,"count":138,"lastTs":1704067194650}}
2024-01-01T00:00:04.0152592Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067204000,"data":{"symbol":"SPOT_BTC_USDC","open":42152.32,"close":42281.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.8620,"aggregatedAmount":77988699.35256000,"count":10,"lastTs":1704067202636}}
2024-01-01T00:00:04.0161109Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2211,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47037512.00,"aggregatedAmount":10585951.73119000,"count":67,"lastTs":1704067188935}}
2024-01-01T00:00:04.0169774Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62070,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159623713.6,"aggregatedAmount":98969529.07475800,"count":838,"lastTs":1704067202864}}
2024-01-01T00:00:04.0169814Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24113.9197,"aggregatedAmount":1303.01966893,"count":29,"lastTs":1704067202245}}
2024-01-01T00:00:04.0172649Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0080,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2665663.32,"aggregatedAmount":2730930.85059500,"count":16,"lastTs":1704067198538}}
2024-01-01T00:00:04.0202419Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_INJ_USDT","open":37.276,"close":35.788,"high":38.847,"low":33.980,"volume":304454.1,"amount":11417866.09110000,"aggregatedQuantity":6725290.1,"aggregatedAmount":252626839.03330000,"count":119785,"lastTs":1704067200371}}
2024-01-01T00:00:04.0202486Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_CRO_USDT","open":0.09863,"close":0.09912,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057579,"aggregatedAmount":1201533.99729000,"count":32,"lastTs":1704067202420}}
2024-01-01T00:00:04.0243599Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694766,"amount":2914411.06520000,"aggregatedQuantity":108605012,"aggregatedAmount":67327684.23460000,"count":2142,"lastTs":1704067165016}}
2024-01-01T00:00:04.0253398Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202035.760,"aggregatedAmount":11393195.09289000,"count":21,"lastTs":1704067156457}}
2024-01-01T00:00:04.0256117Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_TRX_USDT","open":0.10592,"close":0.10764,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199425404,"aggregatedAmount":21413738.86347000,"count":1752,"lastTs":1704067201834}}
2024-01-01T00:00:04.0256149Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8583,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777356.22,"aggregatedAmount":7071880.08622400,"count":104,"lastTs":1704067202025}}
2024-01-01T00:00:04.0273261Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13230,"close":0.12900,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76944830.6,"aggregatedAmount":10066597.27103400,"count":147,"lastTs":1704067182104}}
2024-01-01T00:00:04.0273320Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208265806.7141,"aggregatedAmount":3848072.03304784,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:04.0287920Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159960.61,"aggregatedAmount":25684694.65236500,"count":39,"lastTs":1704067185064}}
2024-01-01T00:00:04.0287925Z {"topic":"PERP_FET_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_FET_USDT","open":0.6900,"close":0.6727,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60856835.0,"aggregatedAmount":42152852.65688000,"count":9945,"lastTs":1704067192171}}
2024-01-01T00:00:04.0297999Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_MKR_USDT","open":1600.9,"close":1700.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54430.497,"aggregatedAmount":90819473.50530000,"count":959,"lastTs":1704067203802}}
2024-01-01T00:00:04.0378529Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0010,"close":6.9247,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49468559.86,"aggregatedAmount":329332249.40947300,"count":2257,"lastTs":1704067203821}}
2024-01-01T00:00:04.0381940Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_VIC_USDT","open":0.973,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18933226.77,"aggregatedAmount":17774302.19199000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:04.0420411Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_USTC_USDT","open":0.03297,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309415563,"aggregatedAmount":154257421.64577000,"count":895,"lastTs":1704067202798}}
2024-01-01T00:00:04.0446115Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_EGLD_USDT","open":68.67,"close":68.01,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322255.5,"aggregatedAmount":22378826.96600000,"count":84,"lastTs":1704067203810}}
2024-01-01T00:00:04.0455978Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SNX_USDT","open":3.854,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6242256,"aggregatedAmount":24678206.46800000,"count":3241,"lastTs":1704067203434}}
2024-01-01T00:00:04.0475114Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_INJ_USDT","open":37.217,"close":35.770,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614828.1,"aggregatedAmount":60651217.25450000,"count":580,"lastTs":1704067203803}}
2024-01-01T00:00:04.0485562Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376388241,"aggregatedAmount":1533367.55075700,"count":46,"lastTs":1704067197598}}
2024-01-01T00:00:04.0485735Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ACE_USDT","open":10.3243,"close":9.3203,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9105581.32,"aggregatedAmount":89909459.79063300,"count":4802,"lastTs":1704067203821}}
2024-01-01T00:00:04.0539476Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.330,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395383.115,"aggregatedAmount":94775305.48139100,"count":986,"lastTs":1704067203608}}
2024-01-01T00:00:04.0543476Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2522,"high":1.3840,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11624997.979,"aggregatedAmount":15219950.07250940,"count":903,"lastTs":1704067200311}}
2024-01-01T00:00:04.0581691Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03035,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":704108389,"aggregatedAmount":21798819.44915000,"count":236,"lastTs":1704067201814}}
2024-01-01T00:00:04.0593622Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_STG_USDT","open":0.6249,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6702679.1,"aggregatedAmount":4139716.94901000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:04.0598094Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_AVAX_USDT","open":39.359,"close":38.574,"high":40.574,"low":37.501,"volume":146184.5,"amount":5783243.74370000,"aggregatedQuantity":5980379.5,"aggregatedAmount":236499641.13670000,"count":7587,"lastTs":1704067203987}}
2024-01-01T00:00:04.0598634Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.67,"close":2282.40,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226911.081195,"aggregatedAmount":520980060.70165420,"count":6338,"lastTs":1704067203843}}
2024-01-01T00:00:04.0612525Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.71,"close":2281.95,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.173,"aggregatedAmount":45935160.26065000,"count":24,"lastTs":1704067203035}}
2024-01-01T00:00:04.0630591Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BCH_USDT","open":270.50,"close":259.60,"high":272.31,"low":251.90,"volume":1293.32,"amount":342363.74490000,"aggregatedQuantity":885295.87,"aggregatedAmount":234007155.25540000,"count":1340,"lastTs":1704067203627}}
2024-01-01T00:00:04.0631396Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08596,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122531599.53,"aggregatedAmount":10718492.07979720,"count":180,"lastTs":1704067203829}}
2024-01-01T00:00:04.0631471Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436165448.9,"aggregatedAmount":4670151.86723600,"count":96,"lastTs":1704067203815}}
2024-01-01T00:00:04.0663494Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4741,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63882824,"aggregatedAmount":30516391.85170000,"count":450,"lastTs":1704067200470}}
2024-01-01T00:00:04.0681920Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2211,"close":0.2230,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44859848,"aggregatedAmount":10102388.89000000,"count":791,"lastTs":1704067203016}}
2024-01-01T00:00:04.0682635Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29238745,"aggregatedAmount":9021519.17040000,"count":218,"lastTs":1704067203651}}
2024-01-01T00:00:04.0749093Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_GAL_USDT","open":2.293,"close":2.326,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934721.911,"aggregatedAmount":4422251.04323400,"count":3,"lastTs":1704067203624}}
2024-01-01T00:00:04.0778457Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.225,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3412304.9,"aggregatedAmount":4278280.98510000,"count":0,"lastTs":1704067203845}}
2024-01-01T00:00:04.0786442Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ARB_USDT","open":1.4798,"close":1.5625,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766349100.0,"aggregatedAmount":1207268396.35754000,"count":40378,"lastTs":1704067203427}}
2024-01-01T00:00:04.0806403Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_WOO_USDT","open":0.41614,"close":0.39537,"high":0.43198,"low":0.38463,"volume":8821394,"amount":3642158.68504000,"aggregatedQuantity":67443862,"aggregatedAmount":27814569.15819000,"count":6678,"lastTs":1704067203664}}
2024-01-01T00:00:04.0815535Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1617,"close":14.9400,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954685.20,"aggregatedAmount":44932887.94104400,"count":981,"lastTs":1704067203869}}
2024-01-01T00:00:04.0894790Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4194,"close":0.4341,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9039744.55,"aggregatedAmount":3855179.45848800,"count":35,"lastTs":1704067203844}}
2024-01-01T00:00:04.0920719Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02481,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":365946338,"aggregatedAmount":9180545.37671000,"count":4,"lastTs":1704067203858}}
2024-01-01T00:00:04.0934822Z {"topic":"PERP_OP_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_OP_USDT","open":3.5976,"close":3.7110,"high":3.9198,"low":3.5952,"volume":2692849,"amount":10175329.62160000,"aggregatedQuantity":88704842,"aggregatedAmount":335775630.88940000,"count":89290,"lastTs":1704067203669}}
2024-01-01T00:00:04.0985352Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8451,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16123336.71,"aggregatedAmount":13742226.85469000,"count":8,"lastTs":1704067202690}}
2024-01-01T00:00:04.1005799Z {"topic":"PERP_STX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_STX_USDT","open":1.4176,"close":1.4981,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51250930,"aggregatedAmount":75653158.57200000,"count":18571,"lastTs":1704067203666}}
2024-01-01T00:00:04.1010012Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_BTC_USDT","open":42143.94,"close":42284.90,"high":42899.43,"low":41962.90,"volume":352.645681,"amount":15004138.11750993,"aggregatedQuantity":23017.259544,"aggregatedAmount":977353435.29960810,"count":9353,"lastTs":1704067203887}}
2024-01-01T00:00:04.1013793Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20036201.584,"aggregatedAmount":12460153.41442600,"count":345,"lastTs":1704067203682}}
2024-01-01T00:00:04.1018565Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_BNB_USDT","open":317.1000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611140.860,"aggregatedAmount":194780186.41932440,"count":581,"lastTs":1704067203881}}
2024-01-01T00:00:04.1093250Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.710,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41529712.30,"aggregatedAmount":156858740.69184000,"count":296,"lastTs":1704067203834}}
2024-01-01T00:00:04.1131057Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2500,"close":96.1300,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398242.3182,"aggregatedAmount":37364992.75442938,"count":292,"lastTs":1704067203887}}
2024-01-01T00:00:04.1176919Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.330,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1482359.9474,"aggregatedAmount":5203508.18137010,"count":931,"lastTs":1704067203504}}
2024-01-01T00:00:04.1204523Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SAND_USDT","open":0.5760,"close":0.5951,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72570031,"aggregatedAmount":42903360.84780000,"count":6220,"lastTs":1704067203681}}
2024-01-01T00:00:04.1206273Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5131,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494234,"aggregatedAmount":3352347.44340000,"count":0,"lastTs":1704067192473}}
2024-01-01T00:00:04.1216331Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_WLD_USDT","open":3.6663,"close":3.6339,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45416179,"aggregatedAmount":168804647.45340000,"count":6893,"lastTs":1704067203912}}
2024-01-01T00:00:04.1294342Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4937,"close":1.4775,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10430759.4,"aggregatedAmount":15695307.40176000,"count":20,"lastTs":1704067199286}}
2024-01-01T00:00:04.1308566Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_TIA_USDT","open":11.8991,"close":11.8840,"high":12.6128,"low":11.5141,"volume":325440,"amount":3963047.17660000,"aggregatedQuantity":11905952,"aggregatedAmount":145470738.82470000,"count":10672,"lastTs":1704067203913}}
2024-01-01T00:00:04.1310302Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174177572.05,"aggregatedAmount":174226022.07664800,"count":50,"lastTs":1704067203715}}
2024-01-01T00:00:04.1318006Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ICP_USDT","open":12.253,"close":13.320,"high":15.380,"low":11.943,"volume":322737,"amount":4376783.99100000,"aggregatedQuantity":53489410,"aggregatedAmount":725866837.05600000,"count":41396,"lastTs":1704067203902}}
2024-01-01T00:00:04.1349551Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2281,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54562038,"aggregatedAmount":12543072.19060000,"count":58,"lastTs":1704067203045}}
2024-01-01T00:00:04.1404527Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_SOL_USDT","open":101.888,"close":101.738,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3675261.10,"aggregatedAmount":377857218.07026000,"count":4127,"lastTs":1704067203921}}
2024-01-01T00:00:04.1505899Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ORDI_USDT","open":78.898,"close":78.465,"high":84.511,"low":76.431,"volume":119247.4,"amount":9575584.00820000,"aggregatedQuantity":13468210.6,"aggregatedAmount":1085311014.02400000,"count":82267,"lastTs":1704067203960}}
2024-01-01T00:00:04.1507257Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_XLM_USDT","open":0.132350,"close":0.129052,"high":0.133503,"low":0.127144,"volume":69316,"amount":9096.19708800,"aggregatedQuantity":71379316,"aggregatedAmount":9340875.79498100,"count":67,"lastTs":1704067203902}}
2024-01-01T00:00:04.1516387Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4797,"close":1.5627,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113902604.1713,"aggregatedAmount":179613515.54738190,"count":1031,"lastTs":1704067203931}}
2024-01-01T00:00:04.1569036Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6750,"close":3.6510,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16911583.35,"aggregatedAmount":62954240.67253200,"count":38,"lastTs":1704067203923}}
2024-01-01T00:00:04.1633924Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BSV_USDT","open":93.28,"close":96.07,"high":101.66,"low":86.98,"volume":8081.50,"amount":756077.27860000,"aggregatedQuantity":5848628.00,"aggregatedAmount":549919979.78060000,"count":4638,"lastTs":1704067203734}}
2024-01-01T00:00:04.1649972Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_JTO_USDT","open":2.2070,"close":1.8837,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68201644.6,"aggregatedAmount":139116585.15755000,"count":1513,"lastTs":1704067199531}}
2024-01-01T00:00:04.1649979Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_LDO_USDT","open":2.730,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959591.57,"aggregatedAmount":16259430.52472000,"count":27,"lastTs":1704067203342}}
2024-01-01T00:00:04.1688093Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7357,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37927582,"aggregatedAmount":28278693.41740000,"count":54,"lastTs":1704067199539}}
2024-01-01T00:00:04.1688155Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_TRB_USDT","open":259.762,"close":205.852,"high":708.806,"low":187.511,"volume":7547.9,"amount":2258714.70290000,"aggregatedQuantity":23139372.6,"aggregatedAmount":7711957141.39020000,"count":32591,"lastTs":1704067203941}}
2024-01-01T00:00:04.1689395Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_NMR_USDT","open":19.74,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3538145.9,"aggregatedAmount":72457258.71100000,"count":1719,"lastTs":1704067200355}}
2024-01-01T00:00:04.1755749Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16642596,"aggregatedAmount":86364791.06200000,"count":1835,"lastTs":1704067200123}}
2024-01-01T00:00:04.1760393Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9509,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211354849,"aggregatedAmount":207366155.74980000,"count":2106,"lastTs":1704067203126}}
2024-01-01T00:00:04.1770803Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5615,"close":4.4736,"high":4.6705,"low":4.3616,"volume":184630.5,"amount":843255.56760000,"aggregatedQuantity":9017013.9,"aggregatedAmount":41146603.58583000,"count":2315,"lastTs":1704067203547}}
2024-01-01T00:00:04.1772921Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4345,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":18033755,"aggregatedAmount":7673750.83910000,"count":2083,"lastTs":1704067203929}}
2024-01-01T00:00:04.1780866Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5211,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28064095,"aggregatedAmount":14638077.08550000,"count":4282,"lastTs":1704067203942}}
2024-01-01T00:00:04.1801776Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08635,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134506495,"aggregatedAmount":11751209.28837000,"count":6082,"lastTs":1704067202744}}
2024-01-01T00:00:04.1837794Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_GAS_USDT","open":6.744,"close":6.852,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111432.0,"aggregatedAmount":63121806.12100000,"count":25,"lastTs":1704067203949}}
2024-01-01T00:00:04.1891688Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_IMX_USDT","open":2.2291,"close":2.1325,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10963993,"aggregatedAmount":24120641.62100000,"count":3136,"lastTs":1704067203330}}
2024-01-01T00:00:04.2000404Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.925,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77962082.3,"aggregatedAmount":523466465.32890000,"count":15849,"lastTs":1704067203762}}
2024-01-01T00:00:04.2098172Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3440,"close":8.2070,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683940.05,"aggregatedAmount":56316789.36182800,"count":205,"lastTs":1704067203996}}
2024-01-01T00:00:04.2122833Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1948,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102053242,"aggregatedAmount":19386643.09700000,"count":127,"lastTs":1704067203936}}
2024-01-01T00:00:04.2126637Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34597988,"aggregatedAmount":128546100.24800000,"count":3121,"lastTs":1704067203992}}
2024-01-01T00:00:04.2131198Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_MINA_USDT","open":1.4458,"close":1.3535,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105202731,"aggregatedAmount":150356595.25580000,"count":4975,"lastTs":1704067203581}}
2024-01-01T00:00:04.2133764Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.93,"close":78.47,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092084.68,"aggregatedAmount":329780949.17310000,"count":894,"lastTs":1704067203804}}
2024-01-01T00:00:04.2175086Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_LTC_USDT","open":73.22,"close":72.83,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518685.484837,"aggregatedAmount":38084822.98019706,"count":333,"lastTs":1704067203963}}
2024-01-01T00:00:04.2190763Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ICP_USDT","open":12.25,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29306009.65,"aggregatedAmount":397221378.54770000,"count":182,"lastTs":1704067203974}}
2024-01-01T00:00:04.2207492Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5328,"close":3.4786,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12252216.1,"aggregatedAmount":43707424.27217000,"count":1109,"lastTs":1704067200369}}
2024-01-01T00:00:04.2218884Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_DYDX_USDT","open":3.024,"close":2.956,"high":3.104,"low":2.863,"volume":500644.95,"amount":1513467.13383000,"aggregatedQuantity":18874687.55,"aggregatedAmount":56854871.03513000,"count":10757,"lastTs":1704067203977}}
2024-01-01T00:00:04.2267192Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_JOE_USDT","open":0.6110,"close":0.6087,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144018,"aggregatedAmount":8734049.13960000,"count":124,"lastTs":1704067196767}}
2024-01-01T00:00:04.2297131Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1841,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78996909.93,"aggregatedAmount":14502672.01045400,"count":8,"lastTs":1704067203572}}
2024-01-01T00:00:04.2298260Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_HOOK_USDT","open":1.223,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28447137.6,"aggregatedAmount":35177114.84850000,"count":1,"lastTs":1704067199385}}
2024-01-01T00:00:04.2327571Z {"topic":"PERP_VET_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_VET_USDT","open":0.03561,"close":0.03429,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":917509282,"aggregatedAmount":32100032.52449000,"count":2301,"lastTs":1704067199618}}
2024-01-01T00:00:04.2327889Z {"topic":"PERP_APT_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_APT_USDT","open":9.393,"close":9.395,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5792487.61,"aggregatedAmount":55019051.64221000,"count":3986,"lastTs":1704067203813}}
2024-01-01T00:00:04.2355284Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952092.4246,"aggregatedAmount":11411866.84349834,"count":84,"lastTs":1704067199575}}
2024-01-01T00:00:04.2364848Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5145,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196463,"amount":100469.11540000,"aggregatedQuantity":124406407,"aggregatedAmount":63447441.74090000,"count":965,"lastTs":1704067199217}}
2024-01-01T00:00:04.2385164Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1949,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":292996837,"aggregatedAmount":55703581.55900000,"count":515,"lastTs":1704067203745}}
2024-01-01T00:00:04.2402700Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.35,"close":30.09,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829999.46,"aggregatedAmount":57202476.96660000,"count":0,"lastTs":1704067203782}}
2024-01-01T00:00:04.2451982Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BNB_USDT","open":316.91,"close":311.72,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466377.09,"aggregatedAmount":148330475.21580000,"count":1497,"lastTs":1704067203350}}
2024-01-01T00:00:04.2525371Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_NMR_USDT","open":19.98,"close":20.35,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504719.98,"aggregatedAmount":10381071.10290000,"count":366,"lastTs":1704067203609}}
2024-01-01T00:00:04.2531912Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SOL_USDT","open":101.93,"close":101.75,"high":105.27,"low":99.59,"volume":213083.8,"amount":21965111.24500000,"aggregatedQuantity":8161375.8,"aggregatedAmount":838307260.12500000,"count":36043,"lastTs":1704067203919}}
2024-01-01T00:00:04.2637541Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_KSM_USDT","open":47.82,"close":45.13,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593048.9,"aggregatedAmount":27957815.17700000,"count":9125,"lastTs":1704067203649}}
2024-01-01T00:00:04.2710629Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11233,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71033855,"aggregatedAmount":8099400.25374000,"count":21511,"lastTs":1704067203857}}
2024-01-01T00:00:04.2722816Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_FXS_USDT","open":8.912,"close":8.591,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118086.2,"aggregatedAmount":9831732.76810000,"count":122,"lastTs":1704067200232}}
2024-01-01T00:00:04.2732834Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2984,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39267330,"aggregatedAmount":12085293.32280000,"count":7807,"lastTs":1704067203046}}
2024-01-01T00:00:04.2774999Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_GALA_USDT","open":0.030659,"close":0.030375,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":751058509,"aggregatedAmount":23198650.01111900,"count":6788,"lastTs":1704067203437}}
2024-01-01T00:00:04.2784229Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14137,"close":0.13608,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792294470,"aggregatedAmount":111429932.59444000,"count":1412,"lastTs":1704067199821}}
2024-01-01T00:00:04.2851427Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105946,"close":0.107665,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222081365.6,"aggregatedAmount":23838609.78846150,"count":747,"lastTs":1704067203859}}
2024-01-01T00:00:04.2866969Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.943,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8378770.0,"aggregatedAmount":127501491.65220000,"count":2015,"lastTs":1704067203876}}
2024-01-01T00:00:04.2879651Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_FTM_USDT","open":0.4665,"close":0.4746,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66409142,"aggregatedAmount":31702819.55370000,"count":2590,"lastTs":1704067203852}}
2024-01-01T00:00:04.2971556Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_WAVES_USDT","open":2.734,"close":2.678,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10435197,"aggregatedAmount":28448390.18200000,"count":65,"lastTs":1704067203672}}
2024-01-01T00:00:04.2994506Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33106,"close":0.32625,"high":0.33984,"low":0.30892,"volume":605394,"amount":200304.45763000,"aggregatedQuantity":59412351,"aggregatedAmount":19641405.87441000,"count":1170,"lastTs":1704067203685}}
2024-01-01T00:00:04.2995221Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08597,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227402007,"aggregatedAmount":19881882.50688000,"count":911,"lastTs":1704067196254}}
2024-01-01T00:00:04.2995993Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_NEO_USDT","open":13.481,"close":13.958,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3413510.6,"aggregatedAmount":48458560.54170000,"count":1047,"lastTs":1704067203680}}
2024-01-01T00:00:04.3014308Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LTC_USDT","open":73.24,"close":72.85,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1556964.49,"aggregatedAmount":114282053.68260000,"count":354,"lastTs":1704067203472}}
2024-01-01T00:00:04.3024954Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.196,"high":2.494,"low":1.939,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62169550,"aggregatedAmount":135995597.30500000,"count":2978,"lastTs":1704067203473}}
2024-01-01T00:00:04.3128359Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5858,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20825377,"aggregatedAmount":12639921.57130000,"count":2266,"lastTs":1704067198676}}
2024-01-01T00:00:04.3146717Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351136.28,"aggregatedAmount":19794988.79980000,"count":118,"lastTs":1704067203842}}
2024-01-01T00:00:04.3161098Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7312,"close":0.7019,"high":0.7353,"low":0.6426,"volume":339989,"amount":234458.16280000,"aggregatedQuantity":57906318,"aggregatedAmount":41279203.89950000,"count":1444,"lastTs":1704067203865}}
2024-01-01T00:00:04.3185491Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_AAVE_USDT","open":111.06,"close":108.74,"high":118.93,"low":106.30,"volume":12242.86,"amount":1398617.23440000,"aggregatedQuantity":811867.66,"aggregatedAmount":92567337.69440000,"count":4087,"lastTs":1704067203464}}
2024-01-01T00:00:04.3185684Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04972,"close":0.05049,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462382999,"aggregatedAmount":23298080.91805000,"count":128,"lastTs":1704067197898}}
2024-01-01T00:00:04.3192798Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_OXT_USDT","open":0.10825,"close":0.11005,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192461440,"aggregatedAmount":21069956.30487000,"count":155,"lastTs":1704067195901}}
2024-01-01T00:00:04.3195784Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SSV_USDT","open":27.15,"close":26.45,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216789.95,"aggregatedAmount":32379407.24100000,"count":3165,"lastTs":1704067189695}}
2024-01-01T00:00:04.3197748Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.943,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2944672.9,"aggregatedAmount":64936963.23780000,"count":580,"lastTs":1704067203240}}
2024-01-01T00:00:04.3221465Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4634,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72200870,"aggregatedAmount":33960722.72990000,"count":6882,"lastTs":1704067203454}}
2024-01-01T00:00:04.3285687Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_TIA_USDT","open":11.897,"close":11.883,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593508.6,"aggregatedAmount":43821671.40850000,"count":4328,"lastTs":1704067203871}}
2024-01-01T00:00:04.3330348Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ETHW_USDT","open":3.622,"close":3.331,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7450136.60,"aggregatedAmount":26165539.73631000,"count":813,"lastTs":1704067203508}}
2024-01-01T00:00:04.3368428Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_CYBER_USDT","open":6.850,"close":6.790,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558712.98,"aggregatedAmount":24615922.41592000,"count":414,"lastTs":1704067200114}}
2024-01-01T00:00:04.3527035Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_MTL_USDT","open":1.5835,"close":1.5680,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6970192,"aggregatedAmount":10906331.57440000,"count":310,"lastTs":1704067203841}}
2024-01-01T00:00:04.3584654Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4638,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10880654.9852,"aggregatedAmount":5109460.62787931,"count":119,"lastTs":1704067202139}}
2024-01-01T00:00:04.3584672Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ENS_USDT","open":9.849,"close":9.680,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291806.8,"aggregatedAmount":12754310.31850000,"count":413,"lastTs":1704067202727}}
2024-01-01T00:00:04.3584676Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2139779832,"aggregatedAmount":23401768.49758100,"count":5,"lastTs":1704067186932}}
2024-01-01T00:00:04.3585696Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22577908,"aggregatedAmount":11647422.35010000,"count":5961,"lastTs":1704067198742}}
2024-01-01T00:00:04.3589296Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347434086,"aggregatedAmount":24476518.95910700,"count":3219,"lastTs":1704067203516}}
2024-01-01T00:00:04.3598511Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8084,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.189857,"aggregatedAmount":3647116.37275500,"count":100,"lastTs":1704067203924}}
2024-01-01T00:00:04.3617078Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.557,"close":4.472,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5493380.00,"aggregatedAmount":25101665.14957000,"count":3330,"lastTs":1704067203545}}
2024-01-01T00:00:04.3656119Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_BCH_USDT","open":270.49,"close":259.70,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173550.33258,"aggregatedAmount":45957094.08026140,"count":536,"lastTs":1704067203947}}
2024-01-01T00:00:04.3757662Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_DOT_USDT","open":8.346,"close":8.209,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12171119.6,"aggregatedAmount":102117385.89500000,"count":4667,"lastTs":1704067203920}}
2024-01-01T00:00:04.3763808Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ILV_USDT","open":94.37,"close":90.43,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129461.3,"aggregatedAmount":11919235.74900000,"count":10,"lastTs":1704067197366}}
2024-01-01T00:00:04.3792452Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006483,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11279932087,"aggregatedAmount":7289488.20914810,"count":260,"lastTs":1704067198747}}
2024-01-01T00:00:04.3854717Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09002,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879767752,"aggregatedAmount":79217511.55303000,"count":4136,"lastTs":1704067202941}}
2024-01-01T00:00:04.3855405Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3197,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54037962,"aggregatedAmount":17636153.38430000,"count":37,"lastTs":1704067199163}}
2024-01-01T00:00:04.3978679Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25204046,"aggregatedAmount":9532790.79130000,"count":10,"lastTs":1704067200151}}
2024-01-01T00:00:04.3978684Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ADA_USDT","open":0.6008,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162323681,"aggregatedAmount":97690855.84570000,"count":1084,"lastTs":1704067203160}}
2024-01-01T00:00:04.3979387Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6650,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066739.0,"aggregatedAmount":56063243.63857000,"count":303,"lastTs":1704067203970}}
2024-01-01T00:00:04.4091217Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66589657,"aggregatedAmount":22774727.25444000,"count":901,"lastTs":1704067199391}}
2024-01-01T00:00:04.4146599Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035120,"close":0.034970,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224572085,"aggregatedAmount":8017282.04828200,"count":273,"lastTs":1704067203988}}
2024-01-01T00:00:04.4158450Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0880,"close":1.0850,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20370657.0,"aggregatedAmount":22522836.90017000,"count":110,"lastTs":1704067203943}}
2024-01-01T00:00:04.4177675Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LDO_USDT","open":2.733,"close":2.646,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19231172.8,"aggregatedAmount":52347126.95720000,"count":1024,"lastTs":1704067203751}}
2024-01-01T00:00:04.4196133Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ETH_USDT","open":2292.0,"close":2282.8,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446040.046,"aggregatedAmount":1023782442.06210000,"count":19405,"lastTs":1704067203969}}
2024-01-01T00:00:04.4228245Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2678,"close":1.2240,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9209425,"aggregatedAmount":11536280.26200000,"count":1,"lastTs":1704067203978}}
2024-01-01T00:00:04.4234444Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_COMP_USDT","open":58.34,"close":57.39,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180309.1,"aggregatedAmount":10558485.06200000,"count":936,"lastTs":1704067203550}}
2024-01-01T00:00:04.4258872Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SEI_USDT","open":0.5915,"close":0.5608,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851852894.0,"aggregatedAmount":510741169.30851000,"count":55391,"lastTs":1704067203526}}
2024-01-01T00:00:04.4621455Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007867,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256434463482,"aggregatedAmount":203582609.91915540,"count":40,"lastTs":1704067199443}}
2024-01-01T00:00:04.4690365Z {"topic":"PERP_ID_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3002,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43109063,"aggregatedAmount":13333818.12980000,"count":860,"lastTs":1704067200248}}
2024-01-01T00:00:04.4691282Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111932.6,"aggregatedAmount":111970.84785000,"count":38,"lastTs":1704067200250}}
2024-01-01T00:00:04.4710472Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4258,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47278332,"aggregatedAmount":20477750.41910000,"count":4781,"lastTs":1704067203659}}
2024-01-01T00:00:04.4736355Z {"topic":"PERP_C98_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53666151,"aggregatedAmount":14456614.59440000,"count":9,"lastTs":1704067200020}}
2024-01-01T00:00:04.4817464Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8751659,"aggregatedAmount":3245423.54820000,"count":71,"lastTs":1704067203833}}
2024-01-01T00:00:04.4870020Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02878,"close":0.02849,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691438104,"aggregatedAmount":19836097.32663000,"count":2,"lastTs":1704067191866}}
2024-01-01T00:00:04.4874950Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3717,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16862243.8,"aggregatedAmount":6248332.06472000,"count":922,"lastTs":1704067203671}}
2024-01-01T00:00:04.4933560Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03432,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302384488.6,"aggregatedAmount":10547906.81047500,"count":584,"lastTs":1704067203685}}
2024-01-01T00:00:04.4955876Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1700.9,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.56672,"aggregatedAmount":19315743.46170800,"count":231,"lastTs":1704067203853}}
2024-01-01T00:00:04.4966909Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227375.6,"aggregatedAmount":32074675.61090000,"count":235,"lastTs":1704067203860}}
2024-01-01T00:00:04.4999814Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475681.9,"aggregatedAmount":3556402.17580000,"count":856,"lastTs":1704067203076}}
2024-01-01T00:00:04.5121979Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26584336.7,"aggregatedAmount":24185945.67170000,"count":4123,"lastTs":1704067192446}}
2024-01-01T00:00:04.5187213Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ARK_USDT","open":0.9436,"close":0.9259,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728674,"aggregatedAmount":8245102.10440000,"count":8,"lastTs":1704067199284}}
2024-01-01T00:00:04.5441782Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_CRV_USDT","open":0.6231,"close":0.6059,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52926729,"aggregatedAmount":32733594.53740000,"count":9972,"lastTs":1704067203730}}
2024-01-01T00:00:04.5446264Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_SKL_USDT","open":0.06998,"close":0.06815,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447470352,"aggregatedAmount":31292079.71874000,"count":3237,"lastTs":1704067198320}}
2024-01-01T00:00:04.5698462Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_RIF_USDT","open":0.12743,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121818121,"aggregatedAmount":15546641.73898000,"count":673,"lastTs":1704067200099}}
2024-01-01T00:00:04.5940660Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5159,"close":0.5209,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11668128,"aggregatedAmount":6100227.68980000,"count":180,"lastTs":1704067203348}}
2024-01-01T00:00:04.6104987Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1961,"close":1.1874,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399751,"aggregatedAmount":10131387.44960000,"count":9,"lastTs":1704067197777}}
2024-01-01T00:00:04.6180771Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697822,"aggregatedAmount":24971051.48200000,"count":25,"lastTs":1704067201141}}
2024-01-01T00:00:04.6679722Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687544.54,"aggregatedAmount":12551334.00445000,"count":149,"lastTs":1704067203422}}
2024-01-01T00:00:04.6679738Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701335469484,"aggregatedAmount":17810685.52996034,"count":455,"lastTs":1704067203630}}
2024-01-01T00:00:04.6786128Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1101,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55520679,"aggregatedAmount":6072156.55500000,"count":0,"lastTs":1704067203468}}
2024-01-01T00:00:04.7047289Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.69,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280064.3758,"aggregatedAmount":32018572.40188500,"count":1299,"lastTs":1704067203092}}
2024-01-01T00:00:04.7421306Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31920,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95555906.3,"aggregatedAmount":30270030.97004200,"count":353,"lastTs":1704067203842}}
2024-01-01T00:00:04.7839271Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57600,"close":0.59510,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28745182.2,"aggregatedAmount":16976863.87115100,"count":492,"lastTs":1704067203760}}
2024-01-01T00:00:04.8233256Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119561081,"aggregatedAmount":12812184.41880000,"count":295,"lastTs":1704067178972}}
2024-01-01T00:00:04.8724565Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32550,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152919.1,"aggregatedAmount":1701703.49960200,"count":225,"lastTs":1704067156461}}
2024-01-01T00:00:04.8806523Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_YFI_USDT","open":8199,"close":8087,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.429,"aggregatedAmount":6185021.00700000,"count":6419,"lastTs":1704067203410}}
2024-01-01T00:00:04.9525297Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.240,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803671.479,"aggregatedAmount":61259614.74292800,"count":226,"lastTs":1704067202288}}
2024-01-01T00:00:04.9601037Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_DODO_USDT","open":0.1999,"close":0.1998,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36273758,"aggregatedAmount":7381724.44580000,"count":0,"lastTs":1704067195884}}
2024-01-01T00:00:04.9927386Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_ONE_USDT","open":0.019108,"close":0.018763,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561558061,"aggregatedAmount":10738568.12969200,"count":7,"lastTs":1704067194182}}
2024-01-01T00:00:04.9956713Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49922660,"aggregatedAmount":9565970.50710000,"count":81,"lastTs":1704067198786}}
2024-01-01T00:00:05.0058871Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067204000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00881,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482564820,"aggregatedAmount":12977605.01364000,"count":81,"lastTs":1704067200380}}
2024-01-01T00:00:05.0110382Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089970,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425790510,"aggregatedAmount":38348889.76367600,"count":1772,"lastTs":1704067203802}}
2024-01-01T00:00:05.0110403Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60080,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89853907.0,"aggregatedAmount":54016365.68990900,"count":872,"lastTs":1704067203311}}
2024-01-01T00:00:05.0112825Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2234,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2884120.34,"aggregatedAmount":21517957.02820500,"count":158,"lastTs":1704067203948}}
2024-01-01T00:00:05.0124292Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.850,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3016343,"aggregatedAmount":27420616.63600000,"count":2058,"lastTs":1704067203568}}
2024-01-01T00:00:05.0124300Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207792247.5799,"aggregatedAmount":3847892.08057684,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:05.0175032Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ATOM_USDT","open":10.753,"close":10.608,"high":10.986,"low":10.332,"volume":96110.5,"amount":1037384.86880000,"aggregatedQuantity":3004715.3,"aggregatedAmount":32425084.91290000,"count":4774,"lastTs":1704067203989}}
2024-01-01T00:00:05.0175040Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24113.8761,"aggregatedAmount":1303.01729796,"count":29,"lastTs":1704067202245}}
2024-01-01T00:00:05.0256735Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.93,"close":78.51,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092601.61,"aggregatedAmount":329821498.37430000,"count":894,"lastTs":1704067204804}}
2024-01-01T00:00:05.0265941Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.382,"close":1.254,"high":1.385,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26376585,"aggregatedAmount":34592681.89200000,"count":8441,"lastTs":1704067203994}}
2024-01-01T00:00:05.0265947Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.603,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690981.148,"aggregatedAmount":29091385.87929100,"count":146,"lastTs":1704067203591}}
2024-01-01T00:00:05.0267113Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067204000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07770,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13254814,"aggregatedAmount":1059525.12540000,"count":12,"lastTs":1704067203378}}
2024-01-01T00:00:05.0277652Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_STG_USDT","open":0.6249,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700574.1,"aggregatedAmount":4138401.53451000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:05.0287791Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_NMR_USDT","open":19.95,"close":20.32,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504825.86,"aggregatedAmount":10383230.67210000,"count":366,"lastTs":1704067204809}}
2024-01-01T00:00:05.0288044Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8583,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777186.31,"aggregatedAmount":7070340.66664400,"count":104,"lastTs":1704067202025}}
2024-01-01T00:00:05.0303703Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_VIC_USDT","open":0.974,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18933160.71,"aggregatedAmount":17774237.91561000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:05.0303792Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9505,"close":0.9709,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100475951.1,"aggregatedAmount":98903494.21870000,"count":836,"lastTs":1704067203942}}
2024-01-01T00:00:05.0303965Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.956,"high":3.105,"low":2.868,"volume":9568.3507,"amount":28716.96967220,"aggregatedQuantity":11445837.6076,"aggregatedAmount":34643156.11964400,"count":534,"lastTs":1704067203433}}
2024-01-01T00:00:05.0305003Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08798,"close":0.08636,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94196086.3,"aggregatedAmount":8265868.66012700,"count":107,"lastTs":1704067203922}}
2024-01-01T00:00:05.0305140Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_KSM_USDT","open":47.80,"close":45.10,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248245.938,"aggregatedAmount":11773293.32556000,"count":771,"lastTs":1704067203902}}
2024-01-01T00:00:05.0307608Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143288,"close":0.138450,"high":0.154967,"low":0.135006,"volume":2217119,"amount":322273.41835000,"aggregatedQuantity":547719329,"aggregatedAmount":80021718.49804200,"count":1791,"lastTs":1704067203426}}
2024-01-01T00:00:05.0313740Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_PERP_USDT","open":1.1051,"close":1.1409,"high":1.1827,"low":1.0768,"volume":73837.1,"amount":83236.20453000,"aggregatedQuantity":47694440.4,"aggregatedAmount":53549038.23761000,"count":1202,"lastTs":1704067203720}}
2024-01-01T00:00:05.0321019Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47032610.00,"aggregatedAmount":10584867.89899000,"count":67,"lastTs":1704067188935}}
2024-01-01T00:00:05.0321049Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_MASK_USDT","open":3.550,"close":3.605,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9532898.6,"aggregatedAmount":34675794.54500000,"count":3370,"lastTs":1704067203913}}
2024-01-01T00:00:05.0325891Z {"topic":"PERP_APT_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_APT_USDT","open":9.393,"close":9.397,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5792989.71,"aggregatedAmount":55023770.41091000,"count":3986,"lastTs":1704067204813}}
2024-01-01T00:00:05.0342216Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2002,"close":0.2001,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19362424.700,"aggregatedAmount":3945334.11636000,"count":0,"lastTs":1704067168000}}
2024-01-01T00:00:05.0363069Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9266,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49468888.98,"aggregatedAmount":329335657.63227700,"count":2257,"lastTs":1704067204821}}
2024-01-01T00:00:05.0452477Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14165,"close":0.13618,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792184282,"aggregatedAmount":111413730.90513000,"count":1412,"lastTs":1704067204621}}
2024-01-01T00:00:05.0453777Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_MKR_USDT","open":1600.9,"close":1702.1,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54439.173,"aggregatedAmount":90834379.65120000,"count":959,"lastTs":1704067204802}}
2024-01-01T00:00:05.0454361Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5148,"close":0.4898,"high":0.5305,"low":0.4670,"volume":196463,"amount":100469.11540000,"aggregatedQuantity":124381352,"aggregatedAmount":63433990.22710000,"count":965,"lastTs":1704067204817}}
2024-01-01T00:00:05.0495940Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013088,"close":0.0012942,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733680171,"aggregatedAmount":52510275.16129260,"count":1498,"lastTs":1704067202681}}
2024-01-01T00:00:05.0509241Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08604,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122633208.01,"aggregatedAmount":10727228.68194240,"count":180,"lastTs":1704067204429}}
2024-01-01T00:00:05.0532607Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BCH_USDT","open":270.48,"close":259.80,"high":272.31,"low":251.90,"volume":1293.32,"amount":342363.74490000,"aggregatedQuantity":885418.41,"aggregatedAmount":234038722.97050000,"count":1340,"lastTs":1704067204826}}
2024-01-01T00:00:05.0551549Z {"topic":"PERP_STG_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_STG_USDT","open":0.6252,"close":0.6103,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14691424,"aggregatedAmount":9093626.68530000,"count":148,"lastTs":1704067193836}}
2024-01-01T00:00:05.0585525Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687792.04,"aggregatedAmount":12551861.67445000,"count":149,"lastTs":1704067204622}}
2024-01-01T00:00:05.0585541Z {"topic":"PERP_VET_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_VET_USDT","open":0.03562,"close":0.03429,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":917543679,"aggregatedAmount":32101208.48427000,"count":2301,"lastTs":1704067204618}}
2024-01-01T00:00:05.0627938Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3820,"close":1.2522,"high":1.3840,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11622886.861,"aggregatedAmount":15217033.89804240,"count":903,"lastTs":1704067200311}}
2024-01-01T00:00:05.0629128Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_FXS_USDT","open":8.915,"close":8.602,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118420.7,"aggregatedAmount":9834606.63060000,"count":122,"lastTs":1704067204832}}
2024-01-01T00:00:05.0648791Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_GMT_USDT","open":0.2972,"close":0.3190,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293716465,"aggregatedAmount":93625542.33040000,"count":6952,"lastTs":1704067203850}}
2024-01-01T00:00:05.0678843Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39271779,"aggregatedAmount":12086621.55910000,"count":7807,"lastTs":1704067204846}}
2024-01-01T00:00:05.0717640Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.14,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351138.23,"aggregatedAmount":19795054.65280000,"count":118,"lastTs":1704067204842}}
2024-01-01T00:00:05.0721442Z {"topic":"PERP_C98_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_C98_USDT","open":0.2689,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53657119,"aggregatedAmount":14454184.03620000,"count":9,"lastTs":1704067204420}}
2024-01-01T00:00:05.0726497Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SNX_USDT","open":3.856,"close":3.865,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6243043,"aggregatedAmount":24681250.09400000,"count":3241,"lastTs":1704067204834}}
2024-01-01T00:00:05.0753299Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ACE_USDT","open":10.3261,"close":9.3189,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9107466.93,"aggregatedAmount":89926957.47074100,"count":4802,"lastTs":1704067204821}}
2024-01-01T00:00:05.0781000Z {"topic":"PERP_ID_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3005,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43117360,"aggregatedAmount":13336309.11030000,"count":860,"lastTs":1704067204647}}
2024-01-01T00:00:05.0781036Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03921,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176012715,"aggregatedAmount":6979327.97120000,"count":138,"lastTs":1704067204850}}
2024-01-01T00:00:05.0781206Z {"topic":"PERP_OP_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_OP_USDT","open":3.5979,"close":3.7126,"high":3.9198,"low":3.5952,"volume":2692573,"amount":10174458.30310000,"aggregatedQuantity":88706406,"aggregatedAmount":335781863.92490000,"count":89303,"lastTs":1704067204869}}
2024-01-01T00:00:05.0822436Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ORDI_USDT","open":78.881,"close":78.478,"high":84.511,"low":76.431,"volume":119261.5,"amount":9576670.04830000,"aggregatedQuantity":13468382.1,"aggregatedAmount":1085324427.50930000,"count":82267,"lastTs":1704067204663}}
2024-01-01T00:00:05.0860122Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105906,"close":0.107735,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222062595.6,"aggregatedAmount":23836713.06815770,"count":747,"lastTs":1704067204859}}
2024-01-01T00:00:05.0860140Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475812.6,"aggregatedAmount":3556534.70560000,"count":856,"lastTs":1704067204476}}
2024-01-01T00:00:05.0917637Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5953,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72604796,"aggregatedAmount":42924053.24340000,"count":6220,"lastTs":1704067204881}}
2024-01-01T00:00:05.0935495Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02871,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691619647,"aggregatedAmount":19841263.64145000,"count":2,"lastTs":1704067204866}}
2024-01-01T00:00:05.0995634Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ARK_USDT","open":0.9436,"close":0.9260,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728996,"aggregatedAmount":8245396.37760000,"count":8,"lastTs":1704067204884}}
2024-01-01T00:00:05.0996062Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4947,"close":1.4782,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10411776.3,"aggregatedAmount":15666925.09181000,"count":20,"lastTs":1704067204686}}
2024-01-01T00:00:05.1006177Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BTC_USDT","open":42144.00,"close":42283.59,"high":42899.43,"low":41962.90,"volume":352.645681,"amount":15004138.11750993,"aggregatedQuantity":23016.926981,"aggregatedAmount":977339459.56038390,"count":9353,"lastTs":1704067204884}}
2024-01-01T00:00:05.1010517Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12704969.0,"aggregatedAmount":14016773.92960000,"count":0,"lastTs":1704067201472}}
2024-01-01T00:00:05.1010813Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.85,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557020.67,"aggregatedAmount":114286145.98370000,"count":354,"lastTs":1704067204872}}
2024-01-01T00:00:05.1018559Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03432,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302540301.8,"aggregatedAmount":10553222.50216500,"count":584,"lastTs":1704067204885}}
2024-01-01T00:00:05.1019241Z {"topic":"PERP_STX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_STX_USDT","open":1.4182,"close":1.4987,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51255362,"aggregatedAmount":75659801.61100000,"count":18571,"lastTs":1704067204866}}
2024-01-01T00:00:05.1019588Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.196,"high":2.494,"low":1.939,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62171362,"aggregatedAmount":135999653.67400000,"count":2978,"lastTs":1704067204873}}
2024-01-01T00:00:05.1039944Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4338,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9118627.74,"aggregatedAmount":3889445.87055100,"count":35,"lastTs":1704067204844}}
2024-01-01T00:00:05.1040298Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5857,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20827631,"aggregatedAmount":12641216.19310000,"count":2266,"lastTs":1704067204876}}
2024-01-01T00:00:05.1040311Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.38,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69274.758,"aggregatedAmount":5499715.18854000,"count":235,"lastTs":1704067185680}}
2024-01-01T00:00:05.1060211Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26553746.2,"aggregatedAmount":24158951.14070000,"count":4123,"lastTs":1704067204646}}
2024-01-01T00:00:05.1060247Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61540,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159622567.0,"aggregatedAmount":98968817.04043800,"count":838,"lastTs":1704067204864}}
2024-01-01T00:00:05.1064725Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_WAVES_USDT","open":2.734,"close":2.678,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10437753,"aggregatedAmount":28455233.69600000,"count":65,"lastTs":1704067204872}}
2024-01-01T00:00:05.1116582Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_OXT_USDT","open":0.10836,"close":0.11025,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192475767,"aggregatedAmount":21071580.22821000,"count":155,"lastTs":1704067204901}}
2024-01-01T00:00:05.1129431Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BNB_USDT","open":317.1000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611147.162,"aggregatedAmount":194782150.81912440,"count":581,"lastTs":1704067204881}}
2024-01-01T00:00:05.1219056Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04972,"close":0.05049,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462386048,"aggregatedAmount":23298234.83908000,"count":128,"lastTs":1704067204898}}
2024-01-01T00:00:05.1252907Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152949.8,"aggregatedAmount":1701713.49859200,"count":225,"lastTs":1704067204861}}
2024-01-01T00:00:05.1253014Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08697,"close":0.08604,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227535949,"aggregatedAmount":19893389.72864000,"count":911,"lastTs":1704067204854}}
2024-01-01T00:00:05.1368248Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ETHW_USDT","open":3.619,"close":3.328,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7451920.70,"aggregatedAmount":26171292.67731000,"count":813,"lastTs":1704067204908}}
2024-01-01T00:00:05.1368276Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SKL_USDT","open":0.07000,"close":0.06813,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447462757,"aggregatedAmount":31291544.96584000,"count":3237,"lastTs":1704067204520}}
2024-01-01T00:00:05.1384542Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_WLD_USDT","open":3.6673,"close":3.6324,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45412158,"aggregatedAmount":168789795.68510000,"count":6893,"lastTs":1704067204912}}
2024-01-01T00:00:05.1384873Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_SOL_USDT","open":101.880,"close":101.740,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3674828.57,"aggregatedAmount":377813133.31104000,"count":4127,"lastTs":1704067204721}}
2024-01-01T00:00:05.1387625Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ARB_USDT","open":1.4794,"close":1.5627,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766350630.0,"aggregatedAmount":1207270862.11354000,"count":40378,"lastTs":1704067204627}}
2024-01-01T00:00:05.1387629Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.936,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945340.8,"aggregatedAmount":64951615.51810000,"count":580,"lastTs":1704067204640}}
2024-01-01T00:00:05.1458785Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.163,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16642293,"aggregatedAmount":86363117.86300000,"count":1835,"lastTs":1704067204923}}
2024-01-01T00:00:05.1459090Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ENS_USDT","open":9.853,"close":9.681,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291785.9,"aggregatedAmount":12754089.03020000,"count":413,"lastTs":1704067204927}}
2024-01-01T00:00:05.1459290Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010714,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140127025,"aggregatedAmount":23405488.50513300,"count":5,"lastTs":1704067204932}}
2024-01-01T00:00:05.1476909Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4352,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":18986510,"aggregatedAmount":8087757.94680000,"count":2083,"lastTs":1704067204929}}
2024-01-01T00:00:05.1484659Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31910,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95557042.4,"aggregatedAmount":30270408.80540200,"count":353,"lastTs":1704067204843}}
2024-01-01T00:00:05.1484737Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BSV_USDT","open":93.33,"close":96.14,"high":101.66,"low":86.98,"volume":8081.50,"amount":756077.27860000,"aggregatedQuantity":5848700.40,"aggregatedAmount":549927106.34960000,"count":4638,"lastTs":1704067204934}}
2024-01-01T00:00:05.1564739Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006486,"close":0.0006374,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11279859019,"aggregatedAmount":7289439.03654720,"count":260,"lastTs":1704067204947}}
2024-01-01T00:00:05.1565513Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7352,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936029,"aggregatedAmount":28284900.17470000,"count":54,"lastTs":1704067204939}}
2024-01-01T00:00:05.1565838Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4637,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10881365.0002,"aggregatedAmount":5109789.86183481,"count":119,"lastTs":1704067204339}}
2024-01-01T00:00:05.1600563Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_TRB_USDT","open":258.812,"close":203.746,"high":708.806,"low":187.511,"volume":7547.9,"amount":2258714.70290000,"aggregatedQuantity":23130028.2,"aggregatedAmount":7709476767.56240000,"count":32591,"lastTs":1704067204941}}
2024-01-01T00:00:05.1600575Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.554,"close":4.473,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5485794.75,"aggregatedAmount":25067021.75991000,"count":3330,"lastTs":1704067204945}}
2024-01-01T00:00:05.1645570Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.647,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19232590.8,"aggregatedAmount":52350879.94720000,"count":1024,"lastTs":1704067204951}}
2024-01-01T00:00:05.1740650Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5581,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184675.2,"amount":843455.68950000,"aggregatedQuantity":8992268.1,"aggregatedAmount":41033111.85800000,"count":2316,"lastTs":1704067204949}}
2024-01-01T00:00:05.1755647Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010439,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347642084,"aggregatedAmount":24478665.46961600,"count":3219,"lastTs":1704067204916}}
2024-01-01T00:00:05.1755803Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_IMX_USDT","open":2.2287,"close":2.1335,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10959709,"aggregatedAmount":24111040.33330000,"count":3136,"lastTs":1704067204930}}
2024-01-01T00:00:05.1769719Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08638,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134515506,"aggregatedAmount":11751987.68544000,"count":6082,"lastTs":1704067204944}}
2024-01-01T00:00:05.1770323Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ILV_USDT","open":94.34,"close":90.53,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129546.5,"aggregatedAmount":11926939.30500000,"count":10,"lastTs":1704067204966}}
2024-01-01T00:00:05.1799824Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SOL_USDT","open":101.91,"close":101.75,"high":105.27,"low":99.59,"volume":213114.5,"amount":21968224.75100000,"aggregatedQuantity":8161414.5,"aggregatedAmount":838311138.20100000,"count":36054,"lastTs":1704067204519}}
2024-01-01T00:00:05.1887339Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_INJ_USDT","open":37.258,"close":35.808,"high":38.847,"low":33.980,"volume":304442.8,"amount":11417432.24450000,"aggregatedQuantity":6725871.7,"aggregatedAmount":252647258.03060000,"count":119780,"lastTs":1704067204971}}
2024-01-01T00:00:05.1891583Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2666875.10,"aggregatedAmount":2732153.66169500,"count":16,"lastTs":1704067204938}}
2024-01-01T00:00:05.1891587Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5214,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28075303,"aggregatedAmount":14643934.06020000,"count":4282,"lastTs":1704067204942}}
2024-01-01T00:00:05.1920124Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_GAS_USDT","open":6.744,"close":6.851,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111457.0,"aggregatedAmount":63121977.39600000,"count":25,"lastTs":1704067204148}}
2024-01-01T00:00:05.1920415Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_MINA_USDT","open":1.4449,"close":1.3539,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105199443,"aggregatedAmount":150351558.74620000,"count":4975,"lastTs":1704067204981}}
2024-01-01T00:00:05.1979700Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_JTO_USDT","open":2.2071,"close":1.8821,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68227307.6,"aggregatedAmount":139164586.59125000,"count":1513,"lastTs":1704067204931}}
2024-01-01T00:00:05.2020732Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2678,"close":1.2252,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9227147,"aggregatedAmount":11557988.17870000,"count":1,"lastTs":1704067204978}}
2024-01-01T00:00:05.2051668Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ICP_USDT","open":12.25,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29306872.26,"aggregatedAmount":397233307.13220000,"count":182,"lastTs":1704067204974}}
2024-01-01T00:00:05.2091924Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SEI_USDT","open":0.5919,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851791215.0,"aggregatedAmount":510703347.41291000,"count":55391,"lastTs":1704067204950}}
2024-01-01T00:00:05.2165672Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1965,"close":1.1880,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399747,"aggregatedAmount":10131381.67320000,"count":9,"lastTs":1704067204777}}
2024-01-01T00:00:05.2166494Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_INJ_USDT","open":37.222,"close":35.771,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615071.1,"aggregatedAmount":60659869.63860000,"count":580,"lastTs":1704067204803}}
2024-01-01T00:00:05.2293461Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_JOE_USDT","open":0.6110,"close":0.6089,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145553,"aggregatedAmount":8734983.71290000,"count":124,"lastTs":1704067204967}}
2024-01-01T00:00:05.2293567Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49921424,"aggregatedAmount":9565738.07880000,"count":81,"lastTs":1704067204985}}
2024-01-01T00:00:05.2337232Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.928,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77967014.4,"aggregatedAmount":523500622.94580000,"count":15849,"lastTs":1704067204962}}
2024-01-01T00:00:05.2337290Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_NMR_USDT","open":19.71,"close":20.33,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3533242.1,"aggregatedAmount":72361429.58600000,"count":1719,"lastTs":1704067204955}}
2024-01-01T00:00:05.2337313Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3720,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17912150,"aggregatedAmount":6780938.23440000,"count":1329,"lastTs":1704067198620}}
2024-01-01T00:00:05.2406400Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3470,"close":8.2040,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684182.19,"aggregatedAmount":56318755.68324800,"count":205,"lastTs":1704067204996}}
2024-01-01T00:00:05.2424213Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_DYDX_USDT","open":3.023,"close":2.956,"high":3.104,"low":2.863,"volume":500644.95,"amount":1513467.13383000,"aggregatedQuantity":18874613.55,"aggregatedAmount":56854640.93513000,"count":10757,"lastTs":1704067204177}}
2024-01-01T00:00:05.2424909Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2210,"close":0.2231,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44817570,"aggregatedAmount":10093047.37780000,"count":791,"lastTs":1704067204016}}
2024-01-01T00:00:05.2431671Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ONE_USDT","open":0.019108,"close":0.018761,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561575462,"aggregatedAmount":10738894.58985300,"count":7,"lastTs":1704067204982}}
2024-01-01T00:00:05.2431676Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_HOOK_USDT","open":1.223,"close":1.261,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28449058.9,"aggregatedAmount":35179571.87090000,"count":1,"lastTs":1704067204985}}
2024-01-01T00:00:05.2446414Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00881,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482510782,"aggregatedAmount":12977144.96977000,"count":81,"lastTs":1704067204980}}
2024-01-01T00:00:05.2446632Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_AVAX_USDT","open":39.368,"close":38.567,"high":40.574,"low":37.501,"volume":146252.1,"amount":5785851.03500000,"aggregatedQuantity":5980766.1,"aggregatedAmount":236514222.38700000,"count":7590,"lastTs":1704067204987}}
2024-01-01T00:00:05.2459572Z {"topic":"PERP_FET_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_FET_USDT","open":0.6902,"close":0.6731,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60848267.0,"aggregatedAmount":42146748.71658000,"count":9945,"lastTs":1704067204971}}
2024-01-01T00:00:05.2489125Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1950,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293138851,"aggregatedAmount":55731266.47600000,"count":515,"lastTs":1704067204945}}
2024-01-01T00:00:05.2500732Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7757,"high":0.8316,"low":0.7643,"volume":2720592.2,"amount":2195941.17836000,"aggregatedQuantity":106474971.7,"aggregatedAmount":85757865.78178000,"count":26594,"lastTs":1704067204640}}
2024-01-01T00:00:05.2536272Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_MTL_USDT","open":1.5836,"close":1.5680,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971844,"aggregatedAmount":10908920.17850000,"count":310,"lastTs":1704067204931}}
2024-01-01T00:00:05.2597899Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007871,"close":0.0007800,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256424630317,"aggregatedAmount":203574858.52764360,"count":40,"lastTs":1704067204843}}
2024-01-01T00:00:05.2603708Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34607312,"aggregatedAmount":128580178.74100000,"count":3121,"lastTs":1704067204992}}
2024-01-01T00:00:05.2603715Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66589080,"aggregatedAmount":22774515.96459000,"count":901,"lastTs":1704067204991}}
2024-01-01T00:00:05.2682661Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_FTM_USDT","open":0.4664,"close":0.4746,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66403182,"aggregatedAmount":31700039.29470000,"count":2590,"lastTs":1704067204252}}
2024-01-01T00:00:05.2704790Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_OP_USDT","open":3.597,"close":3.712,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41530284.12,"aggregatedAmount":156861009.94255000,"count":296,"lastTs":1704067204834}}
2024-01-01T00:00:05.2802190Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72139391,"aggregatedAmount":33931356.68430000,"count":6882,"lastTs":1704067204655}}
2024-01-01T00:00:05.2838727Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ACE_USDT","open":10.318,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227351.5,"aggregatedAmount":32074416.21950000,"count":235,"lastTs":1704067204460}}
2024-01-01T00:00:05.2898276Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":48993830,"aggregatedAmount":41701988.23300000,"count":4408,"lastTs":1704067203473}}
2024-01-01T00:00:05.3008089Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4260,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47281506,"aggregatedAmount":20479102.36200000,"count":4781,"lastTs":1704067204859}}
2024-01-01T00:00:05.3023360Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.64912,"aggregatedAmount":19315883.62410800,"count":231,"lastTs":1704067204653}}
2024-01-01T00:00:05.3023921Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8453,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16123697.13,"aggregatedAmount":13742531.51771600,"count":8,"lastTs":1704067204290}}
2024-01-01T00:00:05.3029360Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10770,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199396404,"aggregatedAmount":21410694.99347000,"count":1752,"lastTs":1704067204634}}
2024-01-01T00:00:05.3055244Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7316,"close":0.7024,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57896973,"aggregatedAmount":41272364.42990000,"count":1441,"lastTs":1704067204265}}
2024-01-01T00:00:05.3114936Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33106,"close":0.32637,"high":0.33984,"low":0.30892,"volume":605394,"amount":200304.45763000,"aggregatedQuantity":59415571,"aggregatedAmount":19642456.78581000,"count":1170,"lastTs":1704067204485}}
2024-01-01T00:00:05.3128797Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.47,"close":2282.52,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226879.701211,"aggregatedAmount":520908149.76807815,"count":6338,"lastTs":1704067204643}}
2024-01-01T00:00:05.3321729Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_TIA_USDT","open":11.898,"close":11.885,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593511.5,"aggregatedAmount":43821705.86300000,"count":4328,"lastTs":1704067204271}}
2024-01-01T00:00:05.3321766Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_DOT_USDT","open":8.347,"close":8.209,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12170323.9,"aggregatedAmount":102110738.60130000,"count":4667,"lastTs":1704067204720}}
2024-01-01T00:00:05.3429986Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4792,"close":1.5628,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113904125.1713,"aggregatedAmount":179615892.99918190,"count":1031,"lastTs":1704067204931}}
2024-01-01T00:00:05.3442442Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_SSV_USDT","open":27.14,"close":26.48,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216640.79,"aggregatedAmount":32375304.42100000,"count":3165,"lastTs":1704067204895}}
2024-01-01T00:00:05.3446979Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6061,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52926734,"aggregatedAmount":32733585.49790000,"count":9972,"lastTs":1704067204530}}
2024-01-01T00:00:05.3545674Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6750,"close":3.6550,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16911963.21,"aggregatedAmount":62955628.79845200,"count":38,"lastTs":1704067204723}}
2024-01-01T00:00:05.3655110Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_BNB_USDT","open":316.91,"close":311.72,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466373.54,"aggregatedAmount":148329350.02960000,"count":1497,"lastTs":1704067204150}}
2024-01-01T00:00:05.3686116Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1949,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102074090,"aggregatedAmount":19390708.97620000,"count":127,"lastTs":1704067204936}}
2024-01-01T00:00:05.3777049Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_COMP_USDT","open":58.30,"close":57.42,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180309.3,"aggregatedAmount":10558496.36600000,"count":936,"lastTs":1704067204550}}
2024-01-01T00:00:05.3792806Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57600,"close":0.59520,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28745482.2,"aggregatedAmount":16977042.43115100,"count":492,"lastTs":1704067204960}}
2024-01-01T00:00:05.3820838Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162323081,"aggregatedAmount":97690484.32570000,"count":1084,"lastTs":1704067204760}}
2024-01-01T00:00:05.3856748Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119570779,"aggregatedAmount":12813210.46720000,"count":295,"lastTs":1704067204972}}
2024-01-01T00:00:05.3856753Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6650,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15067730.1,"aggregatedAmount":56066844.08591000,"count":303,"lastTs":1704067204570}}
2024-01-01T00:00:05.3929982Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879766752,"aggregatedAmount":79217411.28303000,"count":4136,"lastTs":1704067204341}}
2024-01-01T00:00:05.3953402Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1842,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78999944.93,"aggregatedAmount":14503231.05745400,"count":8,"lastTs":1704067204172}}
2024-01-01T00:00:05.4157688Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.84,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518691.011837,"aggregatedAmount":38085224.08206706,"count":333,"lastTs":1704067204963}}
2024-01-01T00:00:05.4158987Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.865,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834473.64,"aggregatedAmount":15165941.30579000,"count":81,"lastTs":1704067203983}}
2024-01-01T00:00:05.4229705Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_AAVE_USDT","open":111.13,"close":108.69,"high":118.93,"low":106.30,"volume":12244.97,"amount":1398846.59140000,"aggregatedQuantity":811870.17,"aggregatedAmount":92567610.29040000,"count":4088,"lastTs":1704067204664}}
2024-01-01T00:00:05.4256334Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03304,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309404363,"aggregatedAmount":154257053.55777000,"count":895,"lastTs":1704067204398}}
2024-01-01T00:00:05.4288446Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.330,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395620.344,"aggregatedAmount":94784332.97743900,"count":986,"lastTs":1704067204208}}
2024-01-01T00:00:05.4311207Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694766,"amount":2914411.06520000,"aggregatedQuantity":108586070,"aggregatedAmount":67315925.59520000,"count":2142,"lastTs":1704067204416}}
2024-01-01T00:00:05.4367854Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436187366.1,"aggregatedAmount":4670224.96075000,"count":96,"lastTs":1704067204015}}
2024-01-01T00:00:05.4367891Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_EGLD_USDT","open":68.66,"close":68.01,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322242.2,"aggregatedAmount":22377909.99000000,"count":84,"lastTs":1704067204011}}
2024-01-01T00:00:05.4464482Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8752576,"aggregatedAmount":3245764.21370000,"count":71,"lastTs":1704067204433}}
2024-01-01T00:00:05.4464885Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":751011370,"aggregatedAmount":23197204.87549600,"count":6788,"lastTs":1704067204237}}
2024-01-01T00:00:05.4484628Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BTC_USDC","open":42151.80,"close":42276.39,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7752,"aggregatedAmount":77985040.58081200,"count":10,"lastTs":1704067204436}}
2024-01-01T00:00:05.4739994Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701336532250,"aggregatedAmount":17810696.52958844,"count":455,"lastTs":1704067204630}}
2024-01-01T00:00:05.4795380Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_KSM_USDT","open":47.82,"close":45.15,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":592950.6,"aggregatedAmount":27953096.58200000,"count":9125,"lastTs":1704067204249}}
2024-01-01T00:00:05.4808190Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4650,"close":0.4742,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63876182,"aggregatedAmount":30513302.09920000,"count":450,"lastTs":1704067204070}}
2024-01-01T00:00:05.4917459Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3717,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16867053.8,"aggregatedAmount":6250119.94172000,"count":922,"lastTs":1704067204471}}
2024-01-01T00:00:05.4917478Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27273936.0,"aggregatedAmount":2171585.79091000,"count":20,"lastTs":1704067203482}}
2024-01-01T00:00:05.4956500Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_LINK_USDT","open":15.161,"close":14.943,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8379728.5,"aggregatedAmount":127515698.26710000,"count":2015,"lastTs":1704067204876}}
2024-01-01T00:00:05.5076632Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20036366.634,"aggregatedAmount":12460253.43472600,"count":345,"lastTs":1704067204082}}
2024-01-01T00:00:05.5139245Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_XLM_USDT","open":0.132350,"close":0.129276,"high":0.133503,"low":0.127144,"volume":72412,"amount":9496.12598400,"aggregatedQuantity":71407412,"aggregatedAmount":9344505.51587700,"count":69,"lastTs":1704067204702}}
2024-01-01T00:00:05.5154486Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12910,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76996463.6,"aggregatedAmount":10073239.26403400,"count":147,"lastTs":1704067204704}}
2024-01-01T00:00:05.5184948Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2800,"close":96.1100,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398246.4298,"aggregatedAmount":37365392.71450338,"count":292,"lastTs":1704067204487}}
2024-01-01T00:00:05.5185443Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_ICP_USDT","open":12.266,"close":13.340,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53490234,"aggregatedAmount":725877855.11700000,"count":41399,"lastTs":1704067204902}}
2024-01-01T00:00:05.5202680Z {"topic":"PERP_AR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_AR_USDT","open":9.703,"close":9.638,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003446.9,"aggregatedAmount":9839531.40230000,"count":1412,"lastTs":1704067202648}}
2024-01-01T00:00:05.5243210Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.70,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280066.2298,"aggregatedAmount":32018773.93168500,"count":1299,"lastTs":1704067204692}}
2024-01-01T00:00:05.5276969Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_NEO_USDT","open":13.475,"close":13.967,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3413418.0,"aggregatedAmount":48457331.79590000,"count":1047,"lastTs":1704067204278}}
2024-01-01T00:00:05.5395974Z {"topic":"PERP_APE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6318647,"aggregatedAmount":10366396.47500000,"count":2137,"lastTs":1704067201527}}
2024-01-01T00:00:05.5484811Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_C98_USDT","open":0.2689,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175572.6,"aggregatedAmount":3825219.82995000,"count":0,"lastTs":1704067183335}}
2024-01-01T00:00:05.5545151Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.240,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803713.979,"aggregatedAmount":61259834.12792800,"count":226,"lastTs":1704067204888}}
2024-01-01T00:00:05.5642972Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BCH_USDT","open":270.40,"close":259.70,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173547.80958,"aggregatedAmount":45956402.93088140,"count":536,"lastTs":1704067204347}}
2024-01-01T00:00:05.5748336Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9508,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211345237,"aggregatedAmount":207357019.76960000,"count":2106,"lastTs":1704067204726}}
2024-01-01T00:00:05.5767587Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25205877,"aggregatedAmount":9533442.76340000,"count":10,"lastTs":1704067204951}}
2024-01-01T00:00:05.5785738Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5344,"close":3.4811,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12251772.1,"aggregatedAmount":43705840.52337000,"count":1109,"lastTs":1704067204969}}
2024-01-01T00:00:05.5912592Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_CYBER_USDT","open":6.850,"close":6.793,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558824.38,"aggregatedAmount":24616652.00142000,"count":414,"lastTs":1704067204914}}
2024-01-01T00:00:05.5996309Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.415,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300119.552,"aggregatedAmount":19287036.82866400,"count":5230,"lastTs":1704067201918}}
2024-01-01T00:00:05.6182504Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3206,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54031734,"aggregatedAmount":17634119.73300000,"count":37,"lastTs":1704067204363}}
2024-01-01T00:00:05.6410636Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_GAL_USDT","open":2.293,"close":2.327,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934901.900,"aggregatedAmount":4422669.87763700,"count":3,"lastTs":1704067204024}}
2024-01-01T00:00:05.6658086Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11236,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71033865,"aggregatedAmount":8099397.61144000,"count":21511,"lastTs":1704067204257}}
2024-01-01T00:00:05.6929819Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1590,"close":14.9360,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954652.03,"aggregatedAmount":44932379.58417400,"count":981,"lastTs":1704067204469}}
2024-01-01T00:00:05.7427493Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_TIA_USDT","open":11.9019,"close":11.8852,"high":12.6128,"low":11.5141,"volume":326075,"amount":3970593.49560000,"aggregatedQuantity":11907928,"aggregatedAmount":145494223.88690000,"count":10681,"lastTs":1704067204913}}
2024-01-01T00:00:05.7726235Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.195,"high":2.498,"low":1.939,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340025.62,"aggregatedAmount":27142535.85944000,"count":1163,"lastTs":1704067199724}}
2024-01-01T00:00:05.8394358Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952221.6346,"aggregatedAmount":11412076.29290834,"count":84,"lastTs":1704067204375}}
2024-01-01T00:00:05.8397758Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.035000,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224576597,"aggregatedAmount":8017439.57252200,"count":273,"lastTs":1704067204588}}
2024-01-01T00:00:05.8425103Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_YFI_USDT","open":8203,"close":8091,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.447,"aggregatedAmount":6185166.42900000,"count":6419,"lastTs":1704067204810}}
2024-01-01T00:00:05.8711523Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376413357,"aggregatedAmount":1533382.60124000,"count":46,"lastTs":1704067204798}}
2024-01-01T00:00:05.9342963Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174178317.48,"aggregatedAmount":174226767.73027700,"count":50,"lastTs":1704067204515}}
2024-01-01T00:00:05.9571135Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111942.6,"aggregatedAmount":111980.84985000,"count":38,"lastTs":1704067204450}}
2024-01-01T00:00:05.9573039Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067205000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22581883,"aggregatedAmount":11649437.43260000,"count":5961,"lastTs":1704067204742}}
2024-01-01T00:00:06.0018229Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067205000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5159,"close":0.5210,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11668617,"aggregatedAmount":6100482.45880000,"count":180,"lastTs":1704067204548}}
2024-01-01T00:00:06.0068844Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":704065736,"aggregatedAmount":21797512.28780000,"count":236,"lastTs":1704067204014}}
2024-01-01T00:00:06.0092660Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_VIC_USDT","open":0.980,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18925589.99,"aggregatedAmount":17766841.72678000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:06.0092668Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16868173.8,"aggregatedAmount":6250536.08172000,"count":922,"lastTs":1704067205871}}
2024-01-01T00:00:06.0111617Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BCH_USDT","open":270.60,"close":259.61,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173541.22419,"aggregatedAmount":45954446.50483540,"count":536,"lastTs":1704067205747}}
2024-01-01T00:00:06.0112285Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BSV_USDT","open":93.31,"close":96.16,"high":101.66,"low":86.98,"volume":8081.50,"amount":756077.27860000,"aggregatedQuantity":5848781.50,"aggregatedAmount":549934922.99760000,"count":4638,"lastTs":1704067205734}}
2024-01-01T00:00:06.0120589Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.34,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1830035.86,"aggregatedAmount":57203556.27360000,"count":0,"lastTs":1704067204581}}
2024-01-01T00:00:06.0120595Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":864184.27,"aggregatedAmount":28995.09425750,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:06.0122853Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_WAVES_USDT","open":2.737,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10438443,"aggregatedAmount":28457078.89200000,"count":65,"lastTs":1704067205872}}
2024-01-01T00:00:06.0124497Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_CRO_USDT","open":0.09888,"close":0.09912,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057419,"aggregatedAmount":1201518.21649000,"count":32,"lastTs":1704067202420}}
2024-01-01T00:00:06.0135439Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69274.768,"aggregatedAmount":5499715.93254000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:06.0135444Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724640.89,"aggregatedAmount":7177489.97150000,"count":21,"lastTs":1704067203578}}
2024-01-01T00:00:06.0140274Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55533250,"aggregatedAmount":6073541.87920000,"count":0,"lastTs":1704067204668}}
2024-01-01T00:00:06.0140352Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5148,"close":0.4906,"high":0.5305,"low":0.4670,"volume":196463,"amount":100469.11540000,"aggregatedQuantity":124380984,"aggregatedAmount":63433608.89530000,"count":965,"lastTs":1704067205817}}
2024-01-01T00:00:06.0140388Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_GMT_USDT","open":0.2972,"close":0.3188,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293723394,"aggregatedAmount":93627751.78880000,"count":6952,"lastTs":1704067205449}}
2024-01-01T00:00:06.0140900Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_RIF_USDT","open":0.12742,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121818132,"aggregatedAmount":15546643.15313000,"count":673,"lastTs":1704067204899}}
2024-01-01T00:00:06.0140977Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2280,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54562108,"aggregatedAmount":12543088.15060000,"count":58,"lastTs":1704067204445}}
2024-01-01T00:00:06.0147158Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_UNI_USDT","open":7.362,"close":7.229,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208682.9,"aggregatedAmount":46039807.56350000,"count":5949,"lastTs":1704067204545}}
2024-01-01T00:00:06.0147187Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2800,"close":96.1300,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398247.4298,"aggregatedAmount":37365488.84450338,"count":292,"lastTs":1704067205487}}
2024-01-01T00:00:06.0147199Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5349,"close":3.4794,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12251589.1,"aggregatedAmount":43705192.86527000,"count":1109,"lastTs":1704067205569}}
2024-01-01T00:00:06.0147202Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.82,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557280.88,"aggregatedAmount":114305095.16290000,"count":354,"lastTs":1704067205872}}
2024-01-01T00:00:06.0147206Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143288,"close":0.138480,"high":0.154967,"low":0.135006,"volume":2217119,"amount":322273.41835000,"aggregatedQuantity":547724559,"aggregatedAmount":80022442.74844200,"count":1791,"lastTs":1704067205026}}
2024-01-01T00:00:06.0147349Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14172,"close":0.13624,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792158314,"aggregatedAmount":111409305.88492000,"count":1412,"lastTs":1704067205821}}
2024-01-01T00:00:06.0147371Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60090,"close":0.59380,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89857359.0,"aggregatedAmount":54018413.43300900,"count":872,"lastTs":1704067205711}}
2024-01-01T00:00:06.0147377Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006485,"close":0.0006372,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11279427794,"aggregatedAmount":7289142.92084400,"count":260,"lastTs":1704067205747}}
2024-01-01T00:00:06.0148222Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089970,"close":0.089550,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425813045,"aggregatedAmount":38350907.36832600,"count":1772,"lastTs":1704067205801}}
2024-01-01T00:00:06.0148229Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174179327.48,"aggregatedAmount":174227778.07487700,"count":50,"lastTs":1704067205915}}
2024-01-01T00:00:06.0148315Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140282830,"aggregatedAmount":23407150.23707100,"count":5,"lastTs":1704067205932}}
2024-01-01T00:00:06.0152540Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3610,"close":7.2234,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882872.01,"aggregatedAmount":21508770.60650400,"count":158,"lastTs":1704067203948}}
2024-01-01T00:00:06.0152548Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_RPL_USDT","open":30.345,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21740.30,"aggregatedAmount":667802.76812000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:06.0152559Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.647,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19233389.8,"aggregatedAmount":52352980.62020000,"count":1024,"lastTs":1704067205951}}
2024-01-01T00:00:06.0152566Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_YFI_USDT","open":8198,"close":8093,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.173,"aggregatedAmount":6182913.41700000,"count":6419,"lastTs":1704067205810}}
2024-01-01T00:00:06.0157072Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207792247.5799,"aggregatedAmount":3847892.08057684,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:06.0157076Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15955615.3,"aggregatedAmount":6885796.13280000,"count":149,"lastTs":1704067203096}}
2024-01-01T00:00:06.0157110Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.837,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019131,"aggregatedAmount":27445266.51800000,"count":2058,"lastTs":1704067205968}}
2024-01-01T00:00:06.0157333Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_FXS_USDT","open":8.916,"close":8.597,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118499.6,"aggregatedAmount":9835272.98070000,"count":122,"lastTs":1704067205632}}
2024-01-01T00:00:06.0158183Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_WLD_USDT","open":3.6683,"close":3.6300,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45414361,"aggregatedAmount":168797764.33450000,"count":6893,"lastTs":1704067205712}}
2024-01-01T00:00:06.0158189Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_SOL_USDT","open":101.890,"close":101.721,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3674944.66,"aggregatedAmount":377824935.14678000,"count":4127,"lastTs":1704067205921}}
2024-01-01T00:00:06.0159640Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8087,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.218627,"aggregatedAmount":3647348.91926500,"count":100,"lastTs":1704067204924}}
2024-01-01T00:00:06.0159801Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_FTT_USDT","open":3.4098,"close":3.0690,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943022.6,"aggregatedAmount":3040462.06021000,"count":187,"lastTs":1704067186552}}
2024-01-01T00:00:06.0160545Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01912,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205791333.0,"aggregatedAmount":3939896.66798200,"count":8,"lastTs":1704067187998}}
2024-01-01T00:00:06.0163276Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BTC_USDC","open":42147.84,"close":42276.71,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7488,"aggregatedAmount":77983930.85576300,"count":10,"lastTs":1704067205436}}
2024-01-01T00:00:06.0163286Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:06.0163298Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03920,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176016754,"aggregatedAmount":6979486.30000000,"count":138,"lastTs":1704067205850}}
2024-01-01T00:00:06.0163305Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012942,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733372805,"aggregatedAmount":52509872.88067180,"count":1498,"lastTs":1704067202681}}
2024-01-01T00:00:06.0163310Z {"topic":"PERP_ID_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3003,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43123626,"aggregatedAmount":13338165.04210000,"count":860,"lastTs":1704067205848}}
2024-01-01T00:00:06.0175623Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_KSM_USDT","open":47.84,"close":45.15,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":592944.1,"aggregatedAmount":27952780.91500000,"count":9125,"lastTs":1704067205449}}
2024-01-01T00:00:06.0175818Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29238798,"aggregatedAmount":9021534.99090000,"count":218,"lastTs":1704067204651}}
2024-01-01T00:00:06.0175843Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:06.0175902Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_DYDX_USDT","open":3.023,"close":2.955,"high":3.104,"low":2.863,"volume":500644.95,"amount":1513467.13383000,"aggregatedQuantity":18876979.55,"aggregatedAmount":56861632.46513000,"count":10757,"lastTs":1704067205777}}
2024-01-01T00:00:06.0176033Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105910,"close":0.107710,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222056386.4,"aggregatedAmount":23836083.80120090,"count":747,"lastTs":1704067205859}}
2024-01-01T00:00:06.0176052Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44800552,"aggregatedAmount":10089284.28980000,"count":791,"lastTs":1704067205617}}
2024-01-01T00:00:06.0176070Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_OXT_USDT","open":0.10837,"close":0.11025,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192472185,"aggregatedAmount":21071198.29947000,"count":155,"lastTs":1704067205701}}
2024-01-01T00:00:06.0176190Z {"topic":"PERP_VET_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_VET_USDT","open":0.03562,"close":0.03428,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918179555,"aggregatedAmount":32122502.66072000,"count":2301,"lastTs":1704067205818}}
2024-01-01T00:00:06.0176214Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701407454235,"aggregatedAmount":17811431.28135304,"count":455,"lastTs":1704067205430}}
2024-01-01T00:00:06.0176571Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_COMP_USDT","open":58.28,"close":57.42,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100304.47750,"aggregatedAmount":5879098.20552390,"count":85,"lastTs":1704067204002}}
2024-01-01T00:00:06.0176595Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_JTO_USDT","open":2.2072,"close":1.8824,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68229732.6,"aggregatedAmount":139169149.90755000,"count":1513,"lastTs":1704067205931}}
2024-01-01T00:00:06.0176635Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1998,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36269769,"aggregatedAmount":7380927.01120000,"count":0,"lastTs":1704067204884}}
2024-01-01T00:00:06.0181745Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.645,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959606.40,"aggregatedAmount":16259460.82082000,"count":27,"lastTs":1704067204142}}
2024-01-01T00:00:06.0181751Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_STG_USDT","open":0.6250,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700204.1,"aggregatedAmount":4138170.24991000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:06.0182003Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43414700,"aggregatedAmount":915640.76300000,"count":0,"lastTs":1704067202156}}
2024-01-01T00:00:06.0183097Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3713,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8752926,"aggregatedAmount":3245894.19710000,"count":71,"lastTs":1704067205833}}
2024-01-01T00:00:06.0183169Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.196,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62174340,"aggregatedAmount":136006364.81400000,"count":2978,"lastTs":1704067205873}}
2024-01-01T00:00:06.0183183Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6951537.1936,"aggregatedAmount":11410946.78635734,"count":84,"lastTs":1704067205775}}
2024-01-01T00:00:06.0183216Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_GALA_USDT","open":0.030641,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":750924356,"aggregatedAmount":23194520.58766000,"count":6788,"lastTs":1704067205637}}
2024-01-01T00:00:06.0183267Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MEME_USDT","open":0.027866,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7275662,"amount":203188.69791000,"aggregatedQuantity":1775196544,"aggregatedAmount":49718685.61997200,"count":1591,"lastTs":1704067203704}}
2024-01-01T00:00:06.0184281Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.93,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34764.30,"aggregatedAmount":1063841.30410000,"count":0,"lastTs":1704067201553}}
2024-01-01T00:00:06.0184286Z {"topic":"PERP_C98_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_C98_USDT","open":0.2690,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53650076,"aggregatedAmount":14452249.08930000,"count":9,"lastTs":1704067205620}}
2024-01-01T00:00:06.0184414Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10769,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199403404,"aggregatedAmount":21411457.79347000,"count":1752,"lastTs":1704067205634}}
2024-01-01T00:00:06.0188389Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.37,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129548.3,"aggregatedAmount":11927096.40300000,"count":10,"lastTs":1704067205766}}
2024-01-01T00:00:06.0188494Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ICP_USDT","open":12.24,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29306867.56,"aggregatedAmount":397233447.44970000,"count":182,"lastTs":1704067205974}}
2024-01-01T00:00:06.0188501Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57600,"close":0.59500,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28749162.2,"aggregatedAmount":16979232.10978100,"count":492,"lastTs":1704067205560}}
2024-01-01T00:00:06.0188741Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007869,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256419499912,"aggregatedAmount":203570767.28329630,"count":40,"lastTs":1704067205643}}
2024-01-01T00:00:06.0188747Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309822663,"aggregatedAmount":154270870.00677000,"count":895,"lastTs":1704067205598}}
2024-01-01T00:00:06.0188889Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ORDI_USDT","open":78.890,"close":78.431,"high":84.511,"low":76.431,"volume":119303.5,"amount":9579962.76310000,"aggregatedQuantity":13468540.1,"aggregatedAmount":1085336809.43820000,"count":82281,"lastTs":1704067205863}}
2024-01-01T00:00:06.0189048Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BTC_USDT","open":42144.00,"close":42279.60,"high":42899.43,"low":41962.90,"volume":352.645681,"amount":15004138.11750993,"aggregatedQuantity":23017.586037,"aggregatedAmount":977367324.80018690,"count":9353,"lastTs":1704067205484}}
2024-01-01T00:00:06.0235478Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MINA_USDT","open":1.4464,"close":1.3537,"high":1.4992,"low":1.3469,"volume":316489,"amount":452291.35810000,"aggregatedQuantity":105195310,"aggregatedAmount":150345369.74370000,"count":4975,"lastTs":1704067205981}}
2024-01-01T00:00:06.0235482Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4794,"close":1.5624,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113906925.1263,"aggregatedAmount":179620305.38348340,"count":1031,"lastTs":1704067205931}}
2024-01-01T00:00:06.0235726Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.91,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092876.17,"aggregatedAmount":329843028.61610000,"count":894,"lastTs":1704067205813}}
2024-01-01T00:00:06.0235732Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BCH_USDT","open":270.50,"close":259.73,"high":272.31,"low":251.90,"volume":1293.32,"amount":342363.74490000,"aggregatedQuantity":885415.45,"aggregatedAmount":234037466.94740000,"count":1340,"lastTs":1704067205827}}
2024-01-01T00:00:06.0235744Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_GAS_USDT","open":6.744,"close":6.847,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111468.0,"aggregatedAmount":63122052.71300000,"count":25,"lastTs":1704067205149}}
2024-01-01T00:00:06.0244640Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.251,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698302,"aggregatedAmount":24971651.96200000,"count":25,"lastTs":1704067204541}}
2024-01-01T00:00:06.0244792Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_PERP_USDT","open":1.104,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9541669.20,"aggregatedAmount":10720086.48948000,"count":238,"lastTs":1704067202990}}
2024-01-01T00:00:06.0244798Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.592,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392846.5,"aggregatedAmount":3465645.00020000,"count":10,"lastTs":1704067203963}}
2024-01-01T00:00:06.0244809Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351146.35,"aggregatedAmount":19795480.67620000,"count":118,"lastTs":1704067205642}}
2024-01-01T00:00:06.0244814Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.365,"close":38.540,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395467.225,"aggregatedAmount":94778106.72108200,"count":986,"lastTs":1704067205808}}
2024-01-01T00:00:06.0245031Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4630,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72146113,"aggregatedAmount":33934469.00130000,"count":6882,"lastTs":1704067205455}}
2024-01-01T00:00:06.0245074Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MTL_USDT","open":1.5845,"close":1.5678,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971711,"aggregatedAmount":10908707.20210000,"count":310,"lastTs":1704067205331}}
2024-01-01T00:00:06.0246166Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592777.9,"aggregatedAmount":10599770.03640000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:06.0246217Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_INJ_USDT","open":37.292,"close":35.790,"high":38.847,"low":33.980,"volume":304422.5,"amount":11416675.25090000,"aggregatedQuantity":6725880.3,"aggregatedAmount":252647307.12060000,"count":119774,"lastTs":1704067205971}}
2024-01-01T00:00:06.0246406Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1965,"close":1.1882,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399775,"aggregatedAmount":10131414.94280000,"count":9,"lastTs":1704067205177}}
2024-01-01T00:00:06.0246575Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4194,"close":0.4344,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19155678,"aggregatedAmount":8161226.40350000,"count":2083,"lastTs":1704067205929}}
2024-01-01T00:00:06.0246620Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_INJ_USDT","open":37.229,"close":35.768,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615065.4,"aggregatedAmount":60659643.80200000,"count":580,"lastTs":1704067205403}}
2024-01-01T00:00:06.0260514Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0854,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20369792.1,"aggregatedAmount":22521895.24323000,"count":110,"lastTs":1704067204343}}
2024-01-01T00:00:06.0260520Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_NMR_USDT","open":19.96,"close":20.34,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504747.31,"aggregatedAmount":10381665.48250000,"count":366,"lastTs":1704067205010}}
2024-01-01T00:00:06.0260528Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413315.3,"aggregatedAmount":4279517.71470000,"count":0,"lastTs":1704067204845}}
2024-01-01T00:00:06.0260534Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26555855.2,"aggregatedAmount":24160886.96070000,"count":4123,"lastTs":1704067205646}}
2024-01-01T00:00:06.0260649Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61540,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159641973.9,"aggregatedAmount":98980758.46391800,"count":838,"lastTs":1704067205864}}
2024-01-01T00:00:06.0260660Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ATOM_USDT","open":10.752,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004163.4,"aggregatedAmount":32419148.54280000,"count":4772,"lastTs":1704067205989}}
2024-01-01T00:00:06.0260665Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SSV_USDT","open":27.18,"close":26.48,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216667.16,"aggregatedAmount":32375978.53140000,"count":3165,"lastTs":1704067205495}}
2024-01-01T00:00:06.0260822Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4952,"close":1.4780,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10411092.7,"aggregatedAmount":15665899.45684000,"count":20,"lastTs":1704067205486}}
2024-01-01T00:00:06.0260853Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41586,"close":0.39550,"high":0.43000,"low":0.38500,"volume":1258058.05,"amount":523479.61553670,"aggregatedQuantity":20636327.92,"aggregatedAmount":8563937.74193920,"count":2241,"lastTs":1704067140437}}
2024-01-01T00:00:06.0260864Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8450,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16126808.23,"aggregatedAmount":13745156.60832100,"count":8,"lastTs":1704067205290}}
2024-01-01T00:00:06.0260906Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.65252,"aggregatedAmount":19315889.40750800,"count":231,"lastTs":1704067205253}}
2024-01-01T00:00:06.0260915Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ETH_USDT","open":2291.7,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446040.546,"aggregatedAmount":1023783578.27210000,"count":19405,"lastTs":1704067204569}}
2024-01-01T00:00:06.0260968Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LINK_USDT","open":15.167,"close":14.938,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8380016.7,"aggregatedAmount":127519979.62400000,"count":2015,"lastTs":1704067205876}}
2024-01-01T00:00:06.0261047Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02508,"close":0.02481,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":365904938,"aggregatedAmount":9179505.49571000,"count":4,"lastTs":1704067204658}}
2024-01-01T00:00:06.0261062Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5211,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11665580,"aggregatedAmount":6098931.51070000,"count":180,"lastTs":1704067205948}}
2024-01-01T00:00:06.0261121Z {"topic":"PERP_APT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_APT_USDT","open":9.393,"close":9.394,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5793823.31,"aggregatedAmount":55031602.49541000,"count":3986,"lastTs":1704067205813}}
2024-01-01T00:00:06.0261174Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03432,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302677960.3,"aggregatedAmount":10557945.66463500,"count":584,"lastTs":1704067205685}}
2024-01-01T00:00:06.0261215Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5952,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72628468,"aggregatedAmount":42938145.43560000,"count":6220,"lastTs":1704067205681}}
2024-01-01T00:00:06.0273448Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1883,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49922210,"aggregatedAmount":9565889.42790000,"count":81,"lastTs":1704067205185}}
2024-01-01T00:00:06.0273455Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_CYBER_USDT","open":6.853,"close":6.790,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558824.38,"aggregatedAmount":24616651.88142000,"count":414,"lastTs":1704067205514}}
2024-01-01T00:00:06.0273465Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_WOO_USDT","open":0.41614,"close":0.39548,"high":0.43198,"low":0.38463,"volume":8821394,"amount":3642158.68504000,"aggregatedQuantity":67446772,"aggregatedAmount":27815720.00499000,"count":6678,"lastTs":1704067204064}}
2024-01-01T00:00:06.0273470Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ACE_USDT","open":10.3254,"close":9.3069,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9109254.86,"aggregatedAmount":89943409.09456300,"count":4802,"lastTs":1704067205821}}
2024-01-01T00:00:06.0273481Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08799,"close":0.08637,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94195698.9,"aggregatedAmount":8265833.30127500,"count":107,"lastTs":1704067205922}}
2024-01-01T00:00:06.0277534Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SEI_USDT","open":0.5924,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851755660.0,"aggregatedAmount":510682060.40751000,"count":55391,"lastTs":1704067205749}}
2024-01-01T00:00:06.0277574Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9508,"close":0.9709,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100475174.2,"aggregatedAmount":98902762.17065000,"count":836,"lastTs":1704067205542}}
2024-01-01T00:00:06.0277901Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.956,"high":3.105,"low":2.868,"volume":9568.3507,"amount":28716.96967220,"aggregatedQuantity":11445837.6076,"aggregatedAmount":34643156.11964400,"count":534,"lastTs":1704067203433}}
2024-01-01T00:00:06.0278141Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27276460.0,"aggregatedAmount":2171781.90571000,"count":20,"lastTs":1704067205682}}
2024-01-01T00:00:06.0278267Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.932,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945648.7,"aggregatedAmount":64958370.36550000,"count":580,"lastTs":1704067205840}}
2024-01-01T00:00:06.0278363Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ARB_USDT","open":1.4796,"close":1.5626,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766301300.0,"aggregatedAmount":1207198251.48054000,"count":40378,"lastTs":1704067205827}}
2024-01-01T00:00:06.0283952Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4193,"close":0.4339,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9192614.05,"aggregatedAmount":3921570.16123200,"count":35,"lastTs":1704067205844}}
2024-01-01T00:00:06.0283956Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SKL_USDT","open":0.07003,"close":0.06809,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447480108,"aggregatedAmount":31292720.23132000,"count":3237,"lastTs":1704067205920}}
2024-01-01T00:00:06.0283967Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6683,"close":3.6280,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15067779.9,"aggregatedAmount":56067019.07141000,"count":303,"lastTs":1704067205970}}
2024-01-01T00:00:06.0284314Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5857,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20827851,"aggregatedAmount":12641345.04710000,"count":2266,"lastTs":1704067205076}}
2024-01-01T00:00:06.0284318Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ETHW_USDT","open":3.620,"close":3.327,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7451964.00,"aggregatedAmount":26171369.44421000,"count":813,"lastTs":1704067205908}}
2024-01-01T00:00:06.0284824Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_TIA_USDT","open":11.9019,"close":11.8820,"high":12.6128,"low":11.5141,"volume":326075,"amount":3970593.49560000,"aggregatedQuantity":11907977,"aggregatedAmount":145494806.10490000,"count":10681,"lastTs":1704067205713}}
2024-01-01T00:00:06.0284876Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_GRT_USDT","open":0.1782,"close":0.1845,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36282526,"aggregatedAmount":6676576.82260000,"count":2860,"lastTs":1704067203846}}
2024-01-01T00:00:06.0284985Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777263.68,"aggregatedAmount":7070984.44187600,"count":104,"lastTs":1704067205825}}
2024-01-01T00:00:06.0285006Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.415,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300238.441,"aggregatedAmount":19288037.27959900,"count":5230,"lastTs":1704067205718}}
2024-01-01T00:00:06.0285011Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66592046,"aggregatedAmount":22775515.75537000,"count":901,"lastTs":1704067205791}}
2024-01-01T00:00:06.0285062Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.651,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34608375,"aggregatedAmount":128584027.90200000,"count":3121,"lastTs":1704067205992}}
2024-01-01T00:00:06.0294502Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1948,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102074290,"aggregatedAmount":19390786.75940000,"count":127,"lastTs":1704067205336}}
2024-01-01T00:00:06.0294506Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6057,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52936166,"aggregatedAmount":32739299.82770000,"count":9972,"lastTs":1704067205730}}
2024-01-01T00:00:06.0294510Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04975,"close":0.05049,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462382635,"aggregatedAmount":23298076.17733000,"count":128,"lastTs":1704067205298}}
2024-01-01T00:00:06.0294514Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AAVE_USDT","open":111.13,"close":108.75,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":811904.36,"aggregatedAmount":92571327.41340000,"count":4091,"lastTs":1704067205464}}
2024-01-01T00:00:06.0294793Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8857,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220515.4,"aggregatedAmount":2445177.97494000,"count":936,"lastTs":1704067203295}}
2024-01-01T00:00:06.0294798Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_PERP_USDT","open":1.1055,"close":1.1393,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47708028.0,"aggregatedAmount":53564547.87356000,"count":1206,"lastTs":1704067205920}}
2024-01-01T00:00:06.0297627Z {"topic":"PERP_OP_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_OP_USDT","open":3.5990,"close":3.7117,"high":3.9198,"low":3.5952,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88703535,"aggregatedAmount":335771752.53110000,"count":89302,"lastTs":1704067205669}}
2024-01-01T00:00:06.0297774Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08606,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122636520.51,"aggregatedAmount":10727513.75569240,"count":180,"lastTs":1704067205029}}
2024-01-01T00:00:06.0297781Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ICP_USDT","open":12.266,"close":13.337,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53490562,"aggregatedAmount":725882229.65300000,"count":41399,"lastTs":1704067205502}}
2024-01-01T00:00:06.0297798Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436182902.7,"aggregatedAmount":4670211.87071600,"count":96,"lastTs":1704067205415}}
2024-01-01T00:00:06.0297818Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12910,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":76999667.6,"aggregatedAmount":10073653.06253400,"count":147,"lastTs":1704067205704}}
2024-01-01T00:00:06.0298394Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202035.760,"aggregatedAmount":11393195.09289000,"count":21,"lastTs":1704067156457}}
2024-01-01T00:00:06.0298499Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.923,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77973390.1,"aggregatedAmount":523544761.92020000,"count":15849,"lastTs":1704067205962}}
2024-01-01T00:00:06.0298508Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.326,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1482495.1279,"aggregatedAmount":5203958.16721830,"count":931,"lastTs":1704067204304}}
2024-01-01T00:00:06.0298515Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_TRB_USDT","open":258.966,"close":202.374,"high":708.806,"low":187.511,"volume":7548.7,"amount":2258875.34290000,"aggregatedQuantity":23126128.2,"aggregatedAmount":7708367112.32210000,"count":32592,"lastTs":1704067205941}}
2024-01-01T00:00:06.0298530Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7353,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936151,"aggregatedAmount":28284989.86250000,"count":54,"lastTs":1704067205739}}
2024-01-01T00:00:06.0298540Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6510,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913585.00,"aggregatedAmount":62961547.82194800,"count":38,"lastTs":1704067205723}}
2024-01-01T00:00:06.0298799Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42296,"high":42918,"low":41983,"volume":2771.1688,"amount":117724909.99260000,"aggregatedQuantity":34457.7578,"aggregatedAmount":1462944526.74660000,"count":31056,"lastTs":1704067199120}}
2024-01-01T00:00:06.0298869Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4635,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10881843.4744,"aggregatedAmount":5110011.63840032,"count":119,"lastTs":1704067205340}}
2024-01-01T00:00:06.0299027Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5135,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22581803,"aggregatedAmount":11649389.69540000,"count":5961,"lastTs":1704067205942}}
2024-01-01T00:00:06.0310745Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.749,"close":10.602,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690960.106,"aggregatedAmount":29091159.59533300,"count":146,"lastTs":1704067205591}}
2024-01-01T00:00:06.0310750Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63867113,"aggregatedAmount":30509094.82810000,"count":450,"lastTs":1704067205470}}
2024-01-01T00:00:06.0310754Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MKR_USDT","open":1601.4,"close":1702.0,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54435.307,"aggregatedAmount":90828548.21710000,"count":959,"lastTs":1704067205402}}
2024-01-01T00:00:06.0310767Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.255,"high":1.385,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26377655,"aggregatedAmount":34593874.71700000,"count":8441,"lastTs":1704067205394}}
2024-01-01T00:00:06.0319550Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20037495.044,"aggregatedAmount":12460936.12277600,"count":345,"lastTs":1704067205682}}
2024-01-01T00:00:06.0319901Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1650,"close":14.9351,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954714.52,"aggregatedAmount":44933309.15695900,"count":981,"lastTs":1704067205669}}
2024-01-01T00:00:06.0319906Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3263,"close":0.3205,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54019557,"aggregatedAmount":17630147.17720000,"count":37,"lastTs":1704067205563}}
2024-01-01T00:00:06.0319913Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71053375,"aggregatedAmount":8101588.22744000,"count":21511,"lastTs":1704067205657}}
2024-01-01T00:00:06.0319919Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_XLM_USDT","open":0.132350,"close":0.129149,"high":0.133503,"low":0.127144,"volume":72412,"amount":9496.12598400,"aggregatedQuantity":71430412,"aggregatedAmount":9347475.94287700,"count":69,"lastTs":1704067205703}}
2024-01-01T00:00:06.0319924Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09002,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879938752,"aggregatedAmount":79232807.08303000,"count":4136,"lastTs":1704067205941}}
2024-01-01T00:00:06.0319932Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3840,"close":1.2522,"high":1.3840,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11623450.828,"aggregatedAmount":15217650.59897170,"count":903,"lastTs":1704067205911}}
2024-01-01T00:00:06.0340437Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32577,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152999.3,"aggregatedAmount":1701729.46897900,"count":225,"lastTs":1704067205061}}
2024-01-01T00:00:06.0340444Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_NEO_USDT","open":13.480,"close":13.960,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412132.4,"aggregatedAmount":48440004.37790000,"count":1047,"lastTs":1704067205478}}
2024-01-01T00:00:06.0340453Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:06.0340463Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.195,"high":2.498,"low":1.939,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340059.68,"aggregatedAmount":27142610.62114000,"count":1163,"lastTs":1704067205724}}
2024-01-01T00:00:06.0340467Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_BNB_USDT","open":316.90,"close":311.68,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466376.35,"aggregatedAmount":148330225.79810000,"count":1497,"lastTs":1704067205350}}
2024-01-01T00:00:06.0340472Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_GAL_USDT","open":2.293,"close":2.326,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934937.978,"aggregatedAmount":4422753.79506500,"count":3,"lastTs":1704067205624}}
2024-01-01T00:00:06.0344451Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ONE_USDT","open":0.019119,"close":0.018764,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561554777,"aggregatedAmount":10738499.14960900,"count":7,"lastTs":1704067205182}}
2024-01-01T00:00:06.0344476Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_BNB_USDT","open":317.1000,"close":311.8000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611156.140,"aggregatedAmount":194784947.46622440,"count":581,"lastTs":1704067205681}}
2024-01-01T00:00:06.0344531Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034990,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224578804,"aggregatedAmount":8017516.79545200,"count":273,"lastTs":1704067205788}}
2024-01-01T00:00:06.0344722Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_HOOK_USDT","open":1.225,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28450472.2,"aggregatedAmount":35181353.16540000,"count":1,"lastTs":1704067205985}}
2024-01-01T00:00:06.0344734Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199024,"close":0.201647,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12742460.69,"aggregatedAmount":2628474.00652407,"count":632,"lastTs":1704067187270}}
2024-01-01T00:00:06.0344752Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SOL_USDT","open":101.91,"close":101.73,"high":105.27,"low":99.59,"volume":213114.5,"amount":21968224.75100000,"aggregatedQuantity":8161075.5,"aggregatedAmount":838276528.36100000,"count":36054,"lastTs":1704067205919}}
2024-01-01T00:00:06.0344793Z {"topic":"PERP_AR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AR_USDT","open":9.702,"close":9.638,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003430.9,"aggregatedAmount":9839375.34830000,"count":1412,"lastTs":1704067205449}}
2024-01-01T00:00:06.0345100Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39268626,"aggregatedAmount":12085626.79200000,"count":7807,"lastTs":1704067205446}}
2024-01-01T00:00:06.0345112Z {"topic":"PERP_FET_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_FET_USDT","open":0.6905,"close":0.6729,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60850899.0,"aggregatedAmount":42148514.28678000,"count":9945,"lastTs":1704067205971}}
2024-01-01T00:00:06.0345117Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159960.61,"aggregatedAmount":25684694.65236500,"count":39,"lastTs":1704067185064}}
2024-01-01T00:00:06.0361291Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5688126.09,"aggregatedAmount":12552565.08903000,"count":149,"lastTs":1704067205822}}
2024-01-01T00:00:06.0361319Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_C98_USDT","open":0.2689,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175715.0,"aggregatedAmount":3825257.32387000,"count":0,"lastTs":1704067205535}}
2024-01-01T00:00:06.0361818Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.42,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180308.7,"aggregatedAmount":10558461.12200000,"count":936,"lastTs":1704067205350}}
2024-01-01T00:00:06.0361824Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_IMX_USDT","open":2.2290,"close":2.1328,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10959556,"aggregatedAmount":24110478.12310000,"count":3136,"lastTs":1704067205730}}
2024-01-01T00:00:06.0361829Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010439,"close":0.010357,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347658316,"aggregatedAmount":24478833.58607000,"count":3219,"lastTs":1704067205316}}
2024-01-01T00:00:06.0364101Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.82,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518736.225837,"aggregatedAmount":38088516.61153706,"count":333,"lastTs":1704067205763}}
2024-01-01T00:00:06.0364355Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_EGLD_USDT","open":68.67,"close":67.97,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322179.7,"aggregatedAmount":22373600.85900000,"count":84,"lastTs":1704067205411}}
2024-01-01T00:00:06.0364513Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2002,"close":0.2001,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19362424.700,"aggregatedAmount":3945334.11636000,"count":0,"lastTs":1704067168000}}
2024-01-01T00:00:06.0364552Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02871,"close":0.02848,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691685247,"aggregatedAmount":19843121.43022000,"count":2,"lastTs":1704067205466}}
2024-01-01T00:00:06.0388802Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9225,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49468958.54,"aggregatedAmount":329336785.83981300,"count":2257,"lastTs":1704067205821}}
2024-01-01T00:00:06.0388831Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7753,"high":0.8316,"low":0.7643,"volume":2720592.2,"amount":2195941.17836000,"aggregatedQuantity":106508746.9,"aggregatedAmount":85784060.30939000,"count":26594,"lastTs":1704067205839}}
2024-01-01T00:00:06.0390089Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13259482,"aggregatedAmount":1059887.36220000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:06.0390146Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649984.358,"aggregatedAmount":2216952.17807000,"count":0,"lastTs":1704067203346}}
2024-01-01T00:00:06.0390220Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108592817,"aggregatedAmount":67320036.47330000,"count":2143,"lastTs":1704067205853}}
2024-01-01T00:00:06.0390257Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_TIA_USDT","open":11.898,"close":11.883,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593595.9,"aggregatedAmount":43822708.92470000,"count":4328,"lastTs":1704067205672}}
2024-01-01T00:00:06.0390393Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2251,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9226349,"aggregatedAmount":11556967.27110000,"count":1,"lastTs":1704067205978}}
2024-01-01T00:00:06.0390399Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_DOT_USDT","open":8.348,"close":8.207,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12171119.4,"aggregatedAmount":102117176.70090000,"count":4667,"lastTs":1704067205920}}
2024-01-01T00:00:06.0391402Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4260,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47281650,"aggregatedAmount":20479163.70600000,"count":4781,"lastTs":1704067205859}}
2024-01-01T00:00:06.0391504Z {"topic":"PERP_APE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6319756,"aggregatedAmount":10368196.38200000,"count":2137,"lastTs":1704067205527}}
2024-01-01T00:00:06.0391577Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ENS_USDT","open":9.852,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291922.1,"aggregatedAmount":12755386.84180000,"count":413,"lastTs":1704067205927}}
2024-01-01T00:00:06.0391635Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12704974.7,"aggregatedAmount":14016780.11410000,"count":0,"lastTs":1704067205073}}
2024-01-01T00:00:06.0391868Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.162,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16642418,"aggregatedAmount":86363761.92100000,"count":1835,"lastTs":1704067205723}}
2024-01-01T00:00:06.0403668Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31890,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95559571.4,"aggregatedAmount":30271240.22051200,"count":353,"lastTs":1704067205642}}
2024-01-01T00:00:06.0403675Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_NMR_USDT","open":19.73,"close":20.33,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3532293.9,"aggregatedAmount":72342750.22700000,"count":1719,"lastTs":1704067205955}}
2024-01-01T00:00:06.0403842Z {"topic":"PERP_TON_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_TON_USDT","open":2.36833,"close":2.32826,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283531,"aggregatedAmount":5303056.03035000,"count":2792,"lastTs":1704067203759}}
2024-01-01T00:00:06.0404605Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_HFT_USDT","open":0.3788,"close":0.3719,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914883,"aggregatedAmount":6781951.65880000,"count":1329,"lastTs":1704067205620}}
2024-01-01T00:00:06.0404650Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3470,"close":8.2020,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684439.21,"aggregatedAmount":56320863.77580500,"count":205,"lastTs":1704067205996}}
2024-01-01T00:00:06.0404656Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5849094.954,"aggregatedAmount":353907.14387828,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:06.0405030Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49011890,"aggregatedAmount":41717252.67300000,"count":4408,"lastTs":1704067205873}}
2024-01-01T00:00:06.0426461Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.73,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280080.6473,"aggregatedAmount":32020341.54646000,"count":1299,"lastTs":1704067205492}}
2024-01-01T00:00:06.0426484Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ARK_USDT","open":0.9437,"close":0.9259,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8727455,"aggregatedAmount":8243939.91820000,"count":8,"lastTs":1704067205084}}
2024-01-01T00:00:06.0426569Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6243379,"aggregatedAmount":24682548.75300000,"count":3241,"lastTs":1704067205634}}
2024-01-01T00:00:06.0434126Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.40,"close":2282.17,"high":2321.47,"low":2257.99,"volume":4687.660579,"amount":10775932.20116800,"aggregatedQuantity":226885.563407,"aggregatedAmount":520921520.34391100,"count":6338,"lastTs":1704067205843}}
2024-01-01T00:00:06.0434147Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47032610.00,"aggregatedAmount":10584867.89899000,"count":67,"lastTs":1704067188935}}
2024-01-01T00:00:06.0434154Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.603,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9533144.6,"aggregatedAmount":34676681.83700000,"count":3370,"lastTs":1704067205513}}
2024-01-01T00:00:06.0434159Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_AVAX_USDT","open":39.401,"close":38.530,"high":40.574,"low":37.501,"volume":146252.1,"amount":5785851.03500000,"aggregatedQuantity":5982242.1,"aggregatedAmount":236570708.28800000,"count":7590,"lastTs":1704067205987}}
2024-01-01T00:00:06.0434170Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00881,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482667516,"aggregatedAmount":12978526.56568000,"count":81,"lastTs":1704067205580}}
2024-01-01T00:00:06.0437602Z {"topic":"PERP_STG_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_STG_USDT","open":0.6251,"close":0.6103,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14688731,"aggregatedAmount":9091942.63240000,"count":148,"lastTs":1704067205036}}
2024-01-01T00:00:06.0437985Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5078,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493772,"aggregatedAmount":3352110.25870000,"count":0,"lastTs":1704067204073}}
2024-01-01T00:00:06.0437997Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_FTM_USDT","open":0.4654,"close":0.4743,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66390932,"aggregatedAmount":31694339.49170000,"count":2590,"lastTs":1704067205452}}
2024-01-01T00:00:06.0438002Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.71,"close":2282.18,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.557,"aggregatedAmount":45936036.58169000,"count":24,"lastTs":1704067204435}}
2024-01-01T00:00:06.0438008Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2667580.87,"aggregatedAmount":2732866.30076500,"count":16,"lastTs":1704067205738}}
2024-01-01T00:00:06.0438012Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MANA_USDT","open":0.5162,"close":0.5211,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28069857,"aggregatedAmount":14641153.24620000,"count":4282,"lastTs":1704067205942}}
2024-01-01T00:00:06.0451267Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_OP_USDT","open":3.597,"close":3.710,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41531050.74,"aggregatedAmount":156863894.30677000,"count":296,"lastTs":1704067205434}}
2024-01-01T00:00:06.0451623Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7318,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57896653,"aggregatedAmount":41272103.50790000,"count":1441,"lastTs":1704067205465}}
2024-01-01T00:00:06.0451632Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9509,"close":0.9711,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211323120,"aggregatedAmount":207336055.30800000,"count":2106,"lastTs":1704067205526}}
2024-01-01T00:00:06.0452745Z {"topic":"PERP_STX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.4997,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51262842,"aggregatedAmount":75671141.59560000,"count":18571,"lastTs":1704067205866}}
2024-01-01T00:00:06.0469459Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.864,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834518.64,"aggregatedAmount":15166115.18579000,"count":81,"lastTs":1704067205383}}
2024-01-01T00:00:06.0495392Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08803,"close":0.08636,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134541716,"aggregatedAmount":11754251.22408000,"count":6082,"lastTs":1704067205944}}
2024-01-01T00:00:06.0497340Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_KSM_USDT","open":47.80,"close":45.10,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248246.373,"aggregatedAmount":11773312.94406000,"count":771,"lastTs":1704067205702}}
2024-01-01T00:00:06.0497344Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2375990029,"aggregatedAmount":1533107.70255900,"count":46,"lastTs":1704067205798}}
2024-01-01T00:00:06.0497350Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_JOE_USDT","open":0.6114,"close":0.6088,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144842,"aggregatedAmount":8734548.77550000,"count":124,"lastTs":1704067205767}}
2024-01-01T00:00:06.0504808Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119587960,"aggregatedAmount":12815029.26930000,"count":295,"lastTs":1704067205772}}
2024-01-01T00:00:06.0512718Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24113.8761,"aggregatedAmount":1303.01729796,"count":29,"lastTs":1704067202245}}
2024-01-01T00:00:06.0524892Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3476886.6,"aggregatedAmount":3557623.65580000,"count":856,"lastTs":1704067205676}}
2024-01-01T00:00:06.0524899Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5563,"close":4.4778,"high":4.6705,"low":4.3616,"volume":184719.9,"amount":843655.71306000,"aggregatedQuantity":8986096.4,"aggregatedAmount":41004964.41655000,"count":2317,"lastTs":1704067205949}}
2024-01-01T00:00:06.0572376Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.240,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803850.079,"aggregatedAmount":61260536.81222800,"count":226,"lastTs":1704067205488}}
2024-01-01T00:00:06.0572411Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111956.6,"aggregatedAmount":111994.85125000,"count":38,"lastTs":1704067205850}}
2024-01-01T00:00:06.0574349Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1950,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293157402,"aggregatedAmount":55734883.63800000,"count":515,"lastTs":1704067205345}}
2024-01-01T00:00:06.0575102Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.551,"close":4.473,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5485590.66,"aggregatedAmount":25066090.71679000,"count":3330,"lastTs":1704067205145}}
2024-01-01T00:00:06.0604377Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33106,"close":0.32600,"high":0.33984,"low":0.30892,"volume":605394,"amount":200304.45763000,"aggregatedQuantity":59417761,"aggregatedAmount":19643171.24031000,"count":1170,"lastTs":1704067205485}}
2024-01-01T00:00:06.0768828Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1842,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78998368.93,"aggregatedAmount":14502953.76585400,"count":8,"lastTs":1704067205372}}
2024-01-01T00:00:06.0793133Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25206800,"aggregatedAmount":9533777.58780000,"count":10,"lastTs":1704067205951}}
2024-01-01T00:00:06.0793158Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770521,"amount":463965.14520000,"aggregatedQuantity":162327481,"aggregatedAmount":97693097.80570000,"count":1084,"lastTs":1704067205760}}
2024-01-01T00:00:06.1063206Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067206000,"data":{"symbol":"SPOT_ACE_USDT","open":10.318,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227341.2,"aggregatedAmount":32074304.26010000,"count":235,"lastTs":1704067205260}}
2024-01-01T00:00:06.1063212Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067206000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08607,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227537011,"aggregatedAmount":19893479.71486000,"count":911,"lastTs":1704067205454}}
2024-01-01T00:00:07.0097316Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687676.07,"aggregatedAmount":12551562.27413000,"count":149,"lastTs":1704067205822}}
2024-01-01T00:00:07.0125079Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:07.0152802Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01912,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205707333.0,"aggregatedAmount":3938291.84798200,"count":8,"lastTs":1704067187998}}
2024-01-01T00:00:07.0152806Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00881,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482665261,"aggregatedAmount":12978507.37563000,"count":81,"lastTs":1704067205580}}
2024-01-01T00:00:07.0158525Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5848614.954,"aggregatedAmount":353878.90547828,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:07.0159248Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592514.9,"aggregatedAmount":10599562.52940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:07.0179270Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43397500,"aggregatedAmount":915278.87500000,"count":0,"lastTs":1704067202156}}
2024-01-01T00:00:07.0223348Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_KSM_USDT","open":47.82,"close":45.10,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248243.235,"aggregatedAmount":11773162.94766000,"count":771,"lastTs":1704067205702}}
2024-01-01T00:00:07.0236335Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140280567,"aggregatedAmount":23407125.46853600,"count":5,"lastTs":1704067205932}}
2024-01-01T00:00:07.0249112Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ACE_USDT","open":10.322,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227326.8,"aggregatedAmount":32074155.63310000,"count":235,"lastTs":1704067205260}}
2024-01-01T00:00:07.0290876Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.350,"close":38.520,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394966.876,"aggregatedAmount":94758350.39473600,"count":986,"lastTs":1704067206808}}
2024-01-01T00:00:07.0311062Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_NMR_USDT","open":19.95,"close":20.34,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504744.89,"aggregatedAmount":10381617.17930000,"count":366,"lastTs":1704067205010}}
2024-01-01T00:00:07.0311228Z {"topic":"PERP_APT_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_APT_USDT","open":9.393,"close":9.388,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5794243.61,"aggregatedAmount":55035548.56241000,"count":3986,"lastTs":1704067206613}}
2024-01-01T00:00:07.0405892Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5155,"close":0.4901,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124379425,"aggregatedAmount":63432439.49150000,"count":964,"lastTs":1704067206817}}
2024-01-01T00:00:07.0446598Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_VIC_USDT","open":0.986,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18923183.95,"aggregatedAmount":17764474.19412000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:07.0448297Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ARB_USDT","open":1.4796,"close":1.5622,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766303590.0,"aggregatedAmount":1207201829.02654000,"count":40378,"lastTs":1704067206827}}
2024-01-01T00:00:07.0504349Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_OP_USDT","open":3.597,"close":3.706,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533217.74,"aggregatedAmount":156871971.45220000,"count":296,"lastTs":1704067206834}}
2024-01-01T00:00:07.0526009Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108570051,"aggregatedAmount":67305903.33820000,"count":2143,"lastTs":1704067205853}}
2024-01-01T00:00:07.0581460Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.48,"close":2282.17,"high":2321.47,"low":2257.99,"volume":4684.602413,"amount":10768924.71959560,"aggregatedQuantity":226893.285311,"aggregatedAmount":520939069.84191460,"count":6337,"lastTs":1704067206643}}
2024-01-01T00:00:07.0598766Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ACE_USDT","open":10.3219,"close":9.3037,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9109949.88,"aggregatedAmount":89949830.23851400,"count":4802,"lastTs":1704067206821}}
2024-01-01T00:00:07.0632660Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_INJ_USDT","open":37.219,"close":35.745,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615064.0,"aggregatedAmount":60659553.35950000,"count":580,"lastTs":1704067206803}}
2024-01-01T00:00:07.0656194Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_EGLD_USDT","open":68.66,"close":67.93,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322185.5,"aggregatedAmount":22373983.52800000,"count":84,"lastTs":1704067206411}}
2024-01-01T00:00:07.0775632Z {"topic":"PERP_ID_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3004,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43120382,"aggregatedAmount":13337150.39980000,"count":860,"lastTs":1704067206247}}
2024-01-01T00:00:07.0796851Z {"topic":"PERP_AR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AR_USDT","open":9.703,"close":9.627,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003730.5,"aggregatedAmount":9842258.58960000,"count":1412,"lastTs":1704067206649}}
2024-01-01T00:00:07.0798847Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14179,"close":0.13621,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792195339,"aggregatedAmount":111414095.67366000,"count":1412,"lastTs":1704067206821}}
2024-01-01T00:00:07.0798879Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ORDI_USDT","open":78.885,"close":78.357,"high":84.511,"low":76.431,"volume":119303.5,"amount":9579962.76310000,"aggregatedQuantity":13468964.6,"aggregatedAmount":1085370077.69860000,"count":82281,"lastTs":1704067206863}}
2024-01-01T00:00:07.0813523Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44564589,"aggregatedAmount":10037087.23290000,"count":791,"lastTs":1704067205617}}
2024-01-01T00:00:07.0822752Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4258,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47294111,"aggregatedAmount":20484468.58590000,"count":4781,"lastTs":1704067206859}}
2024-01-01T00:00:07.0845987Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.928,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945779.2,"aggregatedAmount":64961231.87740000,"count":580,"lastTs":1704067206840}}
2024-01-01T00:00:07.0852707Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2279,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54563334,"aggregatedAmount":12543366.84880000,"count":58,"lastTs":1704067206045}}
2024-01-01T00:00:07.0860697Z {"topic":"PERP_STX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.4991,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51275985,"aggregatedAmount":75690841.38840000,"count":18571,"lastTs":1704067206866}}
2024-01-01T00:00:07.0871139Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.860,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6244344,"aggregatedAmount":24686274.82300000,"count":3241,"lastTs":1704067206434}}
2024-01-01T00:00:07.0871165Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39530,"high":0.43000,"low":0.38500,"volume":1258058.05,"amount":523479.61553670,"aggregatedQuantity":20636485.21,"aggregatedAmount":8563980.15208660,"count":2241,"lastTs":1704067206237}}
2024-01-01T00:00:07.0883565Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.81,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557550.64,"aggregatedAmount":114324735.94360000,"count":354,"lastTs":1704067206872}}
2024-01-01T00:00:07.0885074Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4193,"close":0.4339,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9245924.83,"aggregatedAmount":3944728.17311800,"count":35,"lastTs":1704067206844}}
2024-01-01T00:00:07.0887878Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4774,"close":0.4626,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72154173,"aggregatedAmount":33938199.47630000,"count":6882,"lastTs":1704067206655}}
2024-01-01T00:00:07.0900596Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_FTM_USDT","open":0.4655,"close":0.4741,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66394312,"aggregatedAmount":31695984.30270000,"count":2590,"lastTs":1704067206652}}
2024-01-01T00:00:07.0914794Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.91,"close":78.43,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092918.69,"aggregatedAmount":329846362.00440000,"count":894,"lastTs":1704067206604}}
2024-01-01T00:00:07.0939401Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160023.75,"aggregatedAmount":25686079.26706500,"count":39,"lastTs":1704067206664}}
2024-01-01T00:00:07.0946970Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02870,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691243661,"aggregatedAmount":19830437.46837000,"count":2,"lastTs":1704067206266}}
2024-01-01T00:00:07.0968143Z {"topic":"PERP_OP_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_OP_USDT","open":3.5986,"close":3.7084,"high":3.9198,"low":3.5952,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88708738,"aggregatedAmount":335791115.74110000,"count":89302,"lastTs":1704067206869}}
2024-01-01T00:00:07.0992535Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5950,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72692343,"aggregatedAmount":42976166.80790000,"count":6220,"lastTs":1704067206681}}
2024-01-01T00:00:07.1029008Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33106,"close":0.32586,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59419353,"aggregatedAmount":19643690.04843000,"count":1172,"lastTs":1704067206877}}
2024-01-01T00:00:07.1038143Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_BCH_USDT","open":270.55,"close":259.64,"high":272.31,"low":251.90,"volume":1292.58,"amount":342163.57490000,"aggregatedQuantity":885327.20,"aggregatedAmount":234013516.36730000,"count":1339,"lastTs":1704067206426}}
2024-01-01T00:00:07.1038224Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7749,"high":0.8316,"low":0.7643,"volume":2720592.2,"amount":2195941.17836000,"aggregatedQuantity":106516899.5,"aggregatedAmount":85790378.39793000,"count":26594,"lastTs":1704067206639}}
2024-01-01T00:00:07.1054739Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159642155.2,"aggregatedAmount":98980869.08457800,"count":838,"lastTs":1704067206864}}
2024-01-01T00:00:07.1065384Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.53,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280313.4090,"aggregatedAmount":32045618.21428700,"count":1299,"lastTs":1704067206892}}
2024-01-01T00:00:07.1089748Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_WOO_USDT","open":0.41574,"close":0.39537,"high":0.43198,"low":0.38463,"volume":8821709,"amount":3642249.60214000,"aggregatedQuantity":67445341,"aggregatedAmount":27814924.94151000,"count":6678,"lastTs":1704067206664}}
2024-01-01T00:00:07.1094896Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63872294,"aggregatedAmount":30511556.18530000,"count":450,"lastTs":1704067206470}}
2024-01-01T00:00:07.1156910Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05042,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462412661,"aggregatedAmount":23299595.85109000,"count":128,"lastTs":1704067206698}}
2024-01-01T00:00:07.1163722Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_WAVES_USDT","open":2.737,"close":2.675,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10446746,"aggregatedAmount":28479304.01800000,"count":65,"lastTs":1704067206472}}
2024-01-01T00:00:07.1198300Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_XLM_USDT","open":0.132350,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75582265,"aggregatedAmount":9882568.84513400,"count":71,"lastTs":1704067206702}}
2024-01-01T00:00:07.1302619Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13230,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77714077.3,"aggregatedAmount":10165679.96790400,"count":147,"lastTs":1704067206904}}
2024-01-01T00:00:07.1354014Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.602,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9530007.6,"aggregatedAmount":34665583.89200000,"count":3370,"lastTs":1704067206313}}
2024-01-01T00:00:07.1403822Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174181184.48,"aggregatedAmount":174229635.44627700,"count":50,"lastTs":1704067206915}}
2024-01-01T00:00:07.1408482Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_WLD_USDT","open":3.6708,"close":3.6290,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45386016,"aggregatedAmount":168693709.26960000,"count":6893,"lastTs":1704067206312}}
2024-01-01T00:00:07.1408845Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_SOL_USDT","open":101.850,"close":101.670,"high":105.219,"low":99.560,"volume":55288.21,"amount":5701668.16920000,"aggregatedQuantity":3674720.85,"aggregatedAmount":377802119.44543000,"count":4127,"lastTs":1704067206921}}
2024-01-01T00:00:07.1449675Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ETHW_USDT","open":3.618,"close":3.325,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7451914.10,"aggregatedAmount":26171051.19441000,"count":813,"lastTs":1704067206909}}
2024-01-01T00:00:07.1450337Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SKL_USDT","open":0.07002,"close":0.06811,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447513753,"aggregatedAmount":31295007.25847000,"count":3237,"lastTs":1704067206920}}
2024-01-01T00:00:07.1454307Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4795,"close":1.5618,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113914647.1964,"aggregatedAmount":179632400.55762350,"count":1031,"lastTs":1704067206731}}
2024-01-01T00:00:07.1458087Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_IMX_USDT","open":2.2295,"close":2.1312,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958642,"aggregatedAmount":24108352.84540000,"count":3136,"lastTs":1704067206931}}
2024-01-01T00:00:07.1481554Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_BSV_USDT","open":93.31,"close":96.10,"high":101.66,"low":86.98,"volume":8081.50,"amount":756077.27860000,"aggregatedQuantity":5848826.90,"aggregatedAmount":549939286.07260000,"count":4638,"lastTs":1704067206934}}
2024-01-01T00:00:07.1513377Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0879,"close":1.0853,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20355015.5,"aggregatedAmount":22505816.13795000,"count":110,"lastTs":1704067206343}}
2024-01-01T00:00:07.1526841Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_TRB_USDT","open":258.971,"close":201.704,"high":708.806,"low":187.511,"volume":7556.0,"amount":2260330.56960000,"aggregatedQuantity":23124479.4,"aggregatedAmount":7707924907.19980000,"count":32596,"lastTs":1704067206941}}
2024-01-01T00:00:07.1528163Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08632,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227275.2,"aggregatedAmount":8268557.55504900,"count":107,"lastTs":1704067206922}}
2024-01-01T00:00:07.1530091Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012930,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39725771452,"aggregatedAmount":52499918.87677290,"count":1498,"lastTs":1704067206682}}
2024-01-01T00:00:07.1533285Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5207,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28074436,"aggregatedAmount":14643556.97200000,"count":4282,"lastTs":1704067206542}}
2024-01-01T00:00:07.1548701Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9508,"close":0.9706,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100474850.7,"aggregatedAmount":98902484.97433000,"count":836,"lastTs":1704067206942}}
2024-01-01T00:00:07.1587383Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SOL_USDT","open":101.87,"close":101.68,"high":105.27,"low":99.59,"volume":213114.5,"amount":21968224.75100000,"aggregatedQuantity":8161725.5,"aggregatedAmount":838342579.82100000,"count":36054,"lastTs":1704067206919}}
2024-01-01T00:00:07.1631853Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5958633.91,"aggregatedAmount":16256761.64521000,"count":27,"lastTs":1704067206742}}
2024-01-01T00:00:07.1637285Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6477,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913473.94,"aggregatedAmount":62961132.48688400,"count":38,"lastTs":1704067206923}}
2024-01-01T00:00:07.1679929Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.191,"high":2.498,"low":1.940,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340253.72,"aggregatedAmount":27143062.84699000,"count":1163,"lastTs":1704067206724}}
2024-01-01T00:00:07.1709010Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4194,"close":0.4351,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19454160,"aggregatedAmount":8291149.20010000,"count":2083,"lastTs":1704067206929}}
2024-01-01T00:00:07.1751658Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3560,"close":7.2190,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883610.50,"aggregatedAmount":21514099.91633400,"count":158,"lastTs":1704067206748}}
2024-01-01T00:00:07.1774642Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_UNI_USDT","open":7.358,"close":7.222,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209257.9,"aggregatedAmount":46043908.54850000,"count":5949,"lastTs":1704067206945}}
2024-01-01T00:00:07.1827664Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6680,"close":3.6270,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066788.3,"aggregatedAmount":56063369.70788000,"count":303,"lastTs":1704067206970}}
2024-01-01T00:00:07.1897045Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57580,"close":0.59490,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28759088.1,"aggregatedAmount":16985152.31634400,"count":492,"lastTs":1704067206960}}
2024-01-01T00:00:07.1898454Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ICP_USDT","open":12.26,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29307133.67,"aggregatedAmount":397237126.61200000,"count":182,"lastTs":1704067206974}}
2024-01-01T00:00:07.1929868Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_NMR_USDT","open":19.71,"close":20.33,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3531339.7,"aggregatedAmount":72324065.70500000,"count":1719,"lastTs":1704067206955}}
2024-01-01T00:00:07.1947615Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102116268,"aggregatedAmount":19398955.92310000,"count":127,"lastTs":1704067206936}}
2024-01-01T00:00:07.1954634Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.862,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834522.64,"aggregatedAmount":15166130.63379000,"count":81,"lastTs":1704067206383}}
2024-01-01T00:00:07.2064857Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MINA_USDT","open":1.4516,"close":1.3531,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105196836,"aggregatedAmount":150347287.82160000,"count":4973,"lastTs":1704067206982}}
2024-01-01T00:00:07.2068561Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2240,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9226535,"aggregatedAmount":11557195.10810000,"count":1,"lastTs":1704067206978}}
2024-01-01T00:00:07.2087680Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SEI_USDT","open":0.5923,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851721858.0,"aggregatedAmount":510661108.61261000,"count":55391,"lastTs":1704067206950}}
2024-01-01T00:00:07.2139979Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.80,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518742.781244,"aggregatedAmount":38088992.40459353,"count":333,"lastTs":1704067206963}}
2024-01-01T00:00:07.2151928Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293270207,"aggregatedAmount":55756851.96110000,"count":515,"lastTs":1704067206945}}
2024-01-01T00:00:07.2234793Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5511,"close":4.4764,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8986120.2,"aggregatedAmount":41005008.69809000,"count":2320,"lastTs":1704067206949}}
2024-01-01T00:00:07.2287661Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376114656,"aggregatedAmount":1533186.96533100,"count":46,"lastTs":1704067206398}}
2024-01-01T00:00:07.2288384Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.744,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691050.224,"aggregatedAmount":29092108.71193900,"count":146,"lastTs":1704067206991}}
2024-01-01T00:00:07.2293440Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3721,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915439,"aggregatedAmount":6782158.33870000,"count":1329,"lastTs":1704067206620}}
2024-01-01T00:00:07.2306987Z {"topic":"PERP_FET_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_FET_USDT","open":0.6905,"close":0.6721,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60853289.0,"aggregatedAmount":42150076.36748000,"count":9945,"lastTs":1704067206971}}
2024-01-01T00:00:07.2349984Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3470,"close":8.1960,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6685102.90,"aggregatedAmount":56326305.25529800,"count":205,"lastTs":1704067206796}}
2024-01-01T00:00:07.2377299Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9190,"high":7.4512,"low":5.9280,"volume":543482.28,"amount":3513619.29618800,"aggregatedQuantity":49470070.12,"aggregatedAmount":329344700.85376700,"count":2257,"lastTs":1704067206821}}
2024-01-01T00:00:07.2437805Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AVAX_USDT","open":39.370,"close":38.510,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982203.9,"aggregatedAmount":236568117.48220000,"count":7588,"lastTs":1704067206987}}
2024-01-01T00:00:07.2441775Z {"topic":"PERP_APE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6306547,"aggregatedAmount":10346149.15500000,"count":2137,"lastTs":1704067206327}}
2024-01-01T00:00:07.2485133Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3713,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8753090,"aggregatedAmount":3245955.09030000,"count":71,"lastTs":1704067206033}}
2024-01-01T00:00:07.2490541Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_YFI_USDT","open":8198,"close":8093,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.173,"aggregatedAmount":6182913.41700000,"count":6419,"lastTs":1704067205810}}
2024-01-01T00:00:07.2536090Z {"topic":"PERP_STG_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_STG_USDT","open":0.6251,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14689065,"aggregatedAmount":9092146.43920000,"count":148,"lastTs":1704067206636}}
2024-01-01T00:00:07.2549548Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143230,"close":0.138397,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547787738,"aggregatedAmount":80031187.24581400,"count":1790,"lastTs":1704067206626}}
2024-01-01T00:00:07.2578069Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_HOOK_USDT","open":1.224,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28451600.5,"aggregatedAmount":35182818.89640000,"count":1,"lastTs":1704067206985}}
2024-01-01T00:00:07.2578576Z {"topic":"PERP_C98_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_C98_USDT","open":0.2690,"close":0.2632,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53652000,"aggregatedAmount":14452755.21930000,"count":9,"lastTs":1704067206420}}
2024-01-01T00:00:07.2628381Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2984,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39287991,"aggregatedAmount":12091409.19000000,"count":7807,"lastTs":1704067206846}}
2024-01-01T00:00:07.2656026Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_STG_USDT","open":0.6250,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700204.1,"aggregatedAmount":4138170.24991000,"count":52,"lastTs":1704067156436}}
2024-01-01T00:00:07.2656043Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29240746,"aggregatedAmount":9022116.46890000,"count":218,"lastTs":1704067206251}}
2024-01-01T00:00:07.2659916Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.322,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934620.257,"aggregatedAmount":4422026.64221200,"count":3,"lastTs":1704067206624}}
2024-01-01T00:00:07.2679318Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.11,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351168.54,"aggregatedAmount":19796701.81770000,"count":118,"lastTs":1704067206842}}
2024-01-01T00:00:07.2705578Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26556461.2,"aggregatedAmount":24161439.02670000,"count":4123,"lastTs":1704067206246}}
2024-01-01T00:00:07.2789910Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31890,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95580124.2,"aggregatedAmount":30277793.78997200,"count":353,"lastTs":1704067206842}}
2024-01-01T00:00:07.2803204Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_TIA_USDT","open":11.899,"close":11.879,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593632.8,"aggregatedAmount":43823147.20090000,"count":4328,"lastTs":1704067206271}}
2024-01-01T00:00:07.2825409Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02508,"close":0.02480,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366290338,"aggregatedAmount":9189063.41571000,"count":4,"lastTs":1704067206259}}
2024-01-01T00:00:07.2825833Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49026600,"aggregatedAmount":41729697.33300000,"count":4408,"lastTs":1704067206473}}
2024-01-01T00:00:07.2842922Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11227,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71053915,"aggregatedAmount":8101648.80924000,"count":21511,"lastTs":1704067206457}}
2024-01-01T00:00:07.2843350Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1646,"close":14.9300,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954931.89,"aggregatedAmount":44936535.36532900,"count":981,"lastTs":1704067206268}}
2024-01-01T00:00:07.2843943Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.087,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12700059.4,"aggregatedAmount":14011424.26890000,"count":0,"lastTs":1704067206472}}
2024-01-01T00:00:07.2920683Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.425,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15955428.8,"aggregatedAmount":6885713.90530000,"count":149,"lastTs":1704067206844}}
2024-01-01T00:00:07.2936539Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LINK_USDT","open":15.168,"close":14.929,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382077.1,"aggregatedAmount":127550642.49830000,"count":2015,"lastTs":1704067206676}}
2024-01-01T00:00:07.3004145Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105920,"close":0.107665,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222098449.9,"aggregatedAmount":23840613.39638290,"count":747,"lastTs":1704067206859}}
2024-01-01T00:00:07.3004354Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.192,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62178321,"aggregatedAmount":136015101.38600000,"count":2978,"lastTs":1704067206873}}
2024-01-01T00:00:07.3020966Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3186,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293825788,"aggregatedAmount":93660385.64520000,"count":6952,"lastTs":1704067206849}}
2024-01-01T00:00:07.3021361Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2800,"close":96.1200,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398251.3298,"aggregatedAmount":37365863.71250338,"count":292,"lastTs":1704067206487}}
2024-01-01T00:00:07.3031220Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.67,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":812709.46,"aggregatedAmount":92658749.05040000,"count":4091,"lastTs":1704067206464}}
2024-01-01T00:00:07.3038451Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4774,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10409755.8,"aggregatedAmount":15663898.14710000,"count":20,"lastTs":1704067206286}}
2024-01-01T00:00:07.3097720Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":311.8000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611161.165,"aggregatedAmount":194786512.46852440,"count":581,"lastTs":1704067206881}}
2024-01-01T00:00:07.3190368Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03430,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302893339.3,"aggregatedAmount":10565336.95579900,"count":584,"lastTs":1704067206485}}
2024-01-01T00:00:07.3243035Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_OXT_USDT","open":0.10834,"close":0.11021,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192475574,"aggregatedAmount":21071572.16492000,"count":155,"lastTs":1704067206901}}
2024-01-01T00:00:07.3339450Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8087,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.218627,"aggregatedAmount":3647348.91926500,"count":100,"lastTs":1704067204924}}
2024-01-01T00:00:07.3349503Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.162,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16647797,"aggregatedAmount":86391527.37100000,"count":1835,"lastTs":1704067206923}}
2024-01-01T00:00:07.3349696Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ENS_USDT","open":9.852,"close":9.674,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291943.6,"aggregatedAmount":12755594.60440000,"count":413,"lastTs":1704067206527}}
2024-01-01T00:00:07.3386685Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_PERP_USDT","open":1.1063,"close":1.1385,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47702531.8,"aggregatedAmount":53558526.36509000,"count":1206,"lastTs":1704067206920}}
2024-01-01T00:00:07.3490726Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027306,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1774879667,"aggregatedAmount":49709838.10716600,"count":1590,"lastTs":1704067206304}}
2024-01-01T00:00:07.3569091Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010439,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347968576,"aggregatedAmount":24482045.15292600,"count":3219,"lastTs":1704067206516}}
2024-01-01T00:00:07.3569838Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_C98_USDT","open":0.2689,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175715.0,"aggregatedAmount":3825257.32387000,"count":0,"lastTs":1704067205535}}
2024-01-01T00:00:07.3583450Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7178,"close":0.7353,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37939735,"aggregatedAmount":28287627.06720000,"count":54,"lastTs":1704067206939}}
2024-01-01T00:00:07.3657984Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_CYBER_USDT","open":6.851,"close":6.790,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558683.88,"aggregatedAmount":24615686.35672000,"count":414,"lastTs":1704067206714}}
2024-01-01T00:00:07.3675117Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.323,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1482690.1279,"aggregatedAmount":5204606.06221830,"count":931,"lastTs":1704067206704}}
2024-01-01T00:00:07.3681481Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006485,"close":0.0006368,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11279890277,"aggregatedAmount":7289437.51966800,"count":260,"lastTs":1704067206547}}
2024-01-01T00:00:07.3690215Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08802,"close":0.08632,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134583988,"aggregatedAmount":11757868.47856000,"count":6082,"lastTs":1704067206944}}
2024-01-01T00:00:07.3702610Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_TIA_USDT","open":11.9010,"close":11.8766,"high":12.6128,"low":11.5141,"volume":326075,"amount":3970593.49560000,"aggregatedQuantity":11908301,"aggregatedAmount":145498652.76270000,"count":10681,"lastTs":1704067206313}}
2024-01-01T00:00:07.3703470Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_JTO_USDT","open":2.2050,"close":1.8817,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68229817.6,"aggregatedAmount":139169303.70885000,"count":1513,"lastTs":1704067206931}}
2024-01-01T00:00:07.3727551Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_DOT_USDT","open":8.348,"close":8.201,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12171669.4,"aggregatedAmount":102121688.05490000,"count":4667,"lastTs":1704067206520}}
2024-01-01T00:00:07.3737154Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9508,"close":0.9707,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211322715,"aggregatedAmount":207335682.95950000,"count":2106,"lastTs":1704067206726}}
2024-01-01T00:00:07.3773918Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.646,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19235171.8,"aggregatedAmount":52357696.87920000,"count":1024,"lastTs":1704067206951}}
2024-01-01T00:00:07.3888956Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_INJ_USDT","open":37.251,"close":35.775,"high":38.847,"low":33.980,"volume":304399.9,"amount":11415832.41210000,"aggregatedQuantity":6725541.7,"aggregatedAmount":252634536.87570000,"count":119766,"lastTs":1704067206971}}
2024-01-01T00:00:07.3904923Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5332,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12252759.1,"aggregatedAmount":43709245.91897000,"count":1109,"lastTs":1704067206970}}
2024-01-01T00:00:07.3923868Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3264,"close":0.3203,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54021110,"aggregatedAmount":17630638.23940000,"count":37,"lastTs":1704067206363}}
2024-01-01T00:00:07.3955224Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1841,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78996936.73,"aggregatedAmount":14502704.96103400,"count":8,"lastTs":1704067206572}}
2024-01-01T00:00:07.3997381Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_JOE_USDT","open":0.6114,"close":0.6085,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144551,"aggregatedAmount":8734370.06270000,"count":124,"lastTs":1704067206567}}
2024-01-01T00:00:07.4150827Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_DYDX_USDT","open":3.023,"close":2.952,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878663.37,"aggregatedAmount":56866605.40177000,"count":10760,"lastTs":1704067206777}}
2024-01-01T00:00:07.4204028Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.917,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77974602.0,"aggregatedAmount":523553145.70570000,"count":15849,"lastTs":1704067206562}}
2024-01-01T00:00:07.4227482Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.649,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34617582,"aggregatedAmount":128617631.93600000,"count":3121,"lastTs":1704067206992}}
2024-01-01T00:00:07.4238593Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_PERP_USDT","open":1.106,"close":1.138,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9541818.32,"aggregatedAmount":10720256.90272000,"count":238,"lastTs":1704067206990}}
2024-01-01T00:00:07.4338235Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436237822.7,"aggregatedAmount":4670390.36071600,"count":96,"lastTs":1704067206415}}
2024-01-01T00:00:07.4487293Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.255,"high":1.385,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26379336,"aggregatedAmount":34595526.61100000,"count":8441,"lastTs":1704067206794}}
2024-01-01T00:00:07.4537836Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24114.5532,"aggregatedAmount":1303.05384759,"count":29,"lastTs":1704067206645}}
2024-01-01T00:00:07.4559429Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03035,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":704067288,"aggregatedAmount":21797559.39100000,"count":236,"lastTs":1704067206214}}
2024-01-01T00:00:07.4573541Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_KSM_USDT","open":47.85,"close":45.15,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593033.7,"aggregatedAmount":27956818.55400000,"count":9125,"lastTs":1704067206849}}
2024-01-01T00:00:07.4786329Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_GALA_USDT","open":0.030638,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":750827407,"aggregatedAmount":23191540.26218000,"count":6788,"lastTs":1704067206637}}
2024-01-01T00:00:07.4833875Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_BTC_USDT","open":42144.00,"close":42273.21,"high":42899.43,"low":41962.90,"volume":352.646151,"amount":15004157.98610193,"aggregatedQuantity":23017.896455,"aggregatedAmount":977380448.59811530,"count":9354,"lastTs":1704067206884}}
2024-01-01T00:00:07.5074607Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27276460.0,"aggregatedAmount":2171781.90571000,"count":20,"lastTs":1704067205682}}
2024-01-01T00:00:07.5094177Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.71,"close":2282.18,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.557,"aggregatedAmount":45936036.58169000,"count":24,"lastTs":1704067204435}}
2024-01-01T00:00:07.5127903Z {"topic":"PERP_VET_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_VET_USDT","open":0.03561,"close":0.03424,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918227769,"aggregatedAmount":32124068.03607000,"count":2301,"lastTs":1704067206218}}
2024-01-01T00:00:07.5146350Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5849,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20828273,"aggregatedAmount":12641564.55790000,"count":2266,"lastTs":1704067206476}}
2024-01-01T00:00:07.5157486Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ICP_USDT","open":12.257,"close":13.341,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53490560,"aggregatedAmount":725882431.27200000,"count":41399,"lastTs":1704067206902}}
2024-01-01T00:00:07.5259549Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08697,"close":0.08603,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227580696,"aggregatedAmount":19897237.05390000,"count":911,"lastTs":1704067206454}}
2024-01-01T00:00:07.5389874Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59360,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89862021.1,"aggregatedAmount":54021159.99701500,"count":872,"lastTs":1704067206910}}
2024-01-01T00:00:07.5495307Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_SSV_USDT","open":27.16,"close":26.48,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216665.90,"aggregatedAmount":32375918.78860000,"count":3165,"lastTs":1704067206295}}
2024-01-01T00:00:07.5508115Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.240,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804705.379,"aggregatedAmount":61264951.87082800,"count":226,"lastTs":1704067206288}}
2024-01-01T00:00:07.5529754Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5135,"close":0.5077,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22580851,"aggregatedAmount":11648898.35900000,"count":5961,"lastTs":1704067206342}}
2024-01-01T00:00:07.5821229Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.37,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129548.3,"aggregatedAmount":11927096.40300000,"count":10,"lastTs":1704067205766}}
2024-01-01T00:00:07.5848239Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MTL_USDT","open":1.5838,"close":1.5672,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971397,"aggregatedAmount":10908202.63640000,"count":310,"lastTs":1704067206331}}
2024-01-01T00:00:07.5977319Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162329596,"aggregatedAmount":97694295.26970000,"count":1085,"lastTs":1704067206960}}
2024-01-01T00:00:07.6097612Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.34,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1830075.36,"aggregatedAmount":57204743.64360000,"count":0,"lastTs":1704067206581}}
2024-01-01T00:00:07.6181271Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2002,"close":0.1999,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19368935.000,"aggregatedAmount":3946635.52533000,"count":0,"lastTs":1704067206400}}
2024-01-01T00:00:07.6694744Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007869,"close":0.0007792,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256421485993,"aggregatedAmount":203572308.40792680,"count":40,"lastTs":1704067206643}}
2024-01-01T00:00:07.6704558Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413872.1,"aggregatedAmount":4280199.23790000,"count":0,"lastTs":1704067206845}}
2024-01-01T00:00:07.6748041Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_FXS_USDT","open":8.912,"close":8.592,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118181.8,"aggregatedAmount":9832427.41280000,"count":122,"lastTs":1704067206232}}
2024-01-01T00:00:07.6849363Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08604,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122646919.97,"aggregatedAmount":10728408.52523080,"count":180,"lastTs":1704067206229}}
2024-01-01T00:00:07.6913943Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034950,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224635559,"aggregatedAmount":8019500.83135200,"count":273,"lastTs":1704067206388}}
2024-01-01T00:00:07.7326669Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3654,"close":0.3712,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16869998.1,"aggregatedAmount":6251214.93788000,"count":922,"lastTs":1704067206871}}
2024-01-01T00:00:07.7526497Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4635,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10881843.4744,"aggregatedAmount":5110011.63840032,"count":119,"lastTs":1704067205340}}
2024-01-01T00:00:07.7644674Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_BCH_USDT","open":270.31,"close":259.52,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173546.09151,"aggregatedAmount":45955708.16602140,"count":536,"lastTs":1704067206747}}
2024-01-01T00:00:07.7834144Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.837,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019131,"aggregatedAmount":27445266.51800000,"count":2058,"lastTs":1704067205968}}
2024-01-01T00:00:07.7997082Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66592747,"aggregatedAmount":22775751.84006000,"count":901,"lastTs":1704067206791}}
2024-01-01T00:00:07.8116287Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_MKR_USDT","open":1601.4,"close":1700.8,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54432.896,"aggregatedAmount":90824736.10510000,"count":959,"lastTs":1704067206402}}
2024-01-01T00:00:07.8339062Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089970,"close":0.089550,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425817248,"aggregatedAmount":38351283.72807600,"count":1772,"lastTs":1704067206201}}
2024-01-01T00:00:07.8461667Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701719980647,"aggregatedAmount":17814665.92971724,"count":455,"lastTs":1704067206230}}
2024-01-01T00:00:07.8513657Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_COMP_USDT","open":58.28,"close":57.42,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100304.47750,"aggregatedAmount":5879098.20552390,"count":85,"lastTs":1704067204002}}
2024-01-01T00:00:07.8929039Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067207000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32577,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152999.3,"aggregatedAmount":1701729.46897900,"count":225,"lastTs":1704067205061}}
2024-01-01T00:00:07.9071529Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067207000,"data":{"symbol":"PERP_RIF_USDT","open":0.12742,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121818133,"aggregatedAmount":15546643.28062000,"count":673,"lastTs":1704067206899}}
2024-01-01T00:00:08.0085435Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ETH_USDT","open":2291.7,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446035.246,"aggregatedAmount":1023771432.26210000,"count":19405,"lastTs":1704067204569}}
2024-01-01T00:00:08.0085444Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ARK_USDT","open":0.9433,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8727294,"aggregatedAmount":8243775.88910000,"count":8,"lastTs":1704067206884}}
2024-01-01T00:00:08.0185521Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_COMP_USDT","open":58.30,"close":57.37,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180311.2,"aggregatedAmount":10558604.45300000,"count":936,"lastTs":1704067206350}}
2024-01-01T00:00:08.0255886Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_RPL_USDT","open":30.345,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21739.11,"aggregatedAmount":667766.65757000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:08.0273592Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03918,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175992076,"aggregatedAmount":6978509.23157000,"count":138,"lastTs":1704067206650}}
2024-01-01T00:00:08.0273601Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.29,"close":42276.71,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6424,"aggregatedAmount":77979445.97710600,"count":10,"lastTs":1704067205436}}
2024-01-01T00:00:08.0295112Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474949.6,"aggregatedAmount":3555647.91580000,"count":856,"lastTs":1704067205676}}
2024-01-01T00:00:08.0323402Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1956,"close":1.1877,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399302,"aggregatedAmount":10130843.10660000,"count":9,"lastTs":1704067206777}}
2024-01-01T00:00:08.0325109Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_RPL_USDT","open":30.32,"close":29.93,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34763.11,"aggregatedAmount":1063805.24710000,"count":0,"lastTs":1704067201553}}
2024-01-01T00:00:08.0325157Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ONE_USDT","open":0.019083,"close":0.018767,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561280289,"aggregatedAmount":10733243.51863400,"count":7,"lastTs":1704067206782}}
2024-01-01T00:00:08.0326485Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1845,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36318496,"aggregatedAmount":6683228.88360000,"count":2860,"lastTs":1704067206646}}
2024-01-01T00:00:08.0326493Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8450,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777257.52,"aggregatedAmount":7070920.27421600,"count":104,"lastTs":1704067206025}}
2024-01-01T00:00:08.0339010Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5846976.180,"aggregatedAmount":353782.49640386,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:08.0344476Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20037483.778,"aggregatedAmount":12460916.44692400,"count":345,"lastTs":1704067206682}}
2024-01-01T00:00:08.0344487Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2530,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11618259.834,"aggregatedAmount":15210216.14858400,"count":903,"lastTs":1704067206911}}
2024-01-01T00:00:08.0368881Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7315,"close":0.7011,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905383,"aggregatedAmount":41278148.18590000,"count":1441,"lastTs":1704067206465}}
2024-01-01T00:00:08.0376837Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018178.76,"aggregatedAmount":10581678.18737800,"count":67,"lastTs":1704067206736}}
2024-01-01T00:00:08.0376844Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00881,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482664085,"aggregatedAmount":12978497.36787000,"count":81,"lastTs":1704067205580}}
2024-01-01T00:00:08.0394985Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.91,"close":78.36,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092945.23,"aggregatedAmount":329848442.52960000,"count":894,"lastTs":1704067207604}}
2024-01-01T00:00:08.0395014Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_BCH_USDT","open":270.40,"close":259.55,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885426.46,"aggregatedAmount":234038697.41120000,"count":1338,"lastTs":1704067207826}}
2024-01-01T00:00:08.0396624Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309907363,"aggregatedAmount":154273666.90577000,"count":895,"lastTs":1704067206397}}
2024-01-01T00:00:08.0402838Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122669806.03,"aggregatedAmount":10730376.35060960,"count":180,"lastTs":1704067207629}}
2024-01-01T00:00:08.0458671Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_BNB_USDT","open":316.78,"close":311.60,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466386.05,"aggregatedAmount":148333152.47340000,"count":1497,"lastTs":1704067206350}}
2024-01-01T00:00:08.0458676Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_NEO_USDT","open":13.487,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412534.4,"aggregatedAmount":48445718.23840000,"count":1047,"lastTs":1704067206478}}
2024-01-01T00:00:08.0461664Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ACE_USDT","open":10.3247,"close":9.3036,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9108818.68,"aggregatedAmount":89937965.67349700,"count":4802,"lastTs":1704067207821}}
2024-01-01T00:00:08.0475364Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_VIC_USDT","open":0.986,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18911827.76,"aggregatedAmount":17753248.14855000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:08.0475456Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.954,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450627.3565,"aggregatedAmount":34657286.45284540,"count":538,"lastTs":1704067206834}}
2024-01-01T00:00:08.0480148Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_METIS_USDT","open":82.69,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69266.229,"aggregatedAmount":5499010.26958000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:08.0486725Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.541,"close":4.470,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5480871.66,"aggregatedAmount":25044617.34868000,"count":3330,"lastTs":1704067206345}}
2024-01-01T00:00:08.0486774Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_MKR_USDT","open":1599.4,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11568.87172,"aggregatedAmount":19314640.12750800,"count":231,"lastTs":1704067205253}}
2024-01-01T00:00:08.0487407Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.600,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004619.9,"aggregatedAmount":32423986.01080000,"count":4772,"lastTs":1704067206789}}
2024-01-01T00:00:08.0487454Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14169,"close":0.13616,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792073854,"aggregatedAmount":111396878.61530000,"count":1412,"lastTs":1704067207021}}
2024-01-01T00:00:08.0577923Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_OP_USDT","open":3.597,"close":3.705,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533817.36,"aggregatedAmount":156874203.98167000,"count":296,"lastTs":1704067207634}}
2024-01-01T00:00:08.0578353Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5154,"close":0.4898,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124380747,"aggregatedAmount":63432638.40510000,"count":964,"lastTs":1704067207817}}
2024-01-01T00:00:08.0578362Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_MKR_USDT","open":1600.9,"close":1701.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54432.356,"aggregatedAmount":90823872.04280000,"count":959,"lastTs":1704067207802}}
2024-01-01T00:00:08.0578619Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15955753.7,"aggregatedAmount":6885850.97430000,"count":149,"lastTs":1704067207644}}
2024-01-01T00:00:08.0615390Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39562,"high":0.43000,"low":0.38500,"volume":1258058.05,"amount":523479.61553670,"aggregatedQuantity":20642459.61,"aggregatedAmount":8566343.49070260,"count":2241,"lastTs":1704067207437}}
2024-01-01T00:00:08.0656685Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_CRV_USDT","open":0.6224,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52971278,"aggregatedAmount":32760545.91910000,"count":9972,"lastTs":1704067206530}}
2024-01-01T00:00:08.0656876Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.03,"close":2281.81,"high":2321.47,"low":2257.99,"volume":4685.048031,"amount":10769941.26337720,"aggregatedQuantity":226897.590054,"aggregatedAmount":520948511.56451905,"count":6338,"lastTs":1704067207843}}
2024-01-01T00:00:08.0663126Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720592.2,"amount":2195941.17836000,"aggregatedQuantity":106531479.0,"aggregatedAmount":85801674.99015000,"count":26594,"lastTs":1704067207840}}
2024-01-01T00:00:08.0679790Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4770,"close":0.4624,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72145257,"aggregatedAmount":33933872.54530000,"count":6882,"lastTs":1704067207855}}
2024-01-01T00:00:08.0688922Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934940.705,"aggregatedAmount":4422770.58028400,"count":3,"lastTs":1704067207424}}
2024-01-01T00:00:08.0689136Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08696,"close":0.08601,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227647318,"aggregatedAmount":19902966.55200000,"count":911,"lastTs":1704067207654}}
2024-01-01T00:00:08.0689988Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1996,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36279777,"aggregatedAmount":7382925.55370000,"count":0,"lastTs":1704067206684}}
2024-01-01T00:00:08.0721101Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3719,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915341,"aggregatedAmount":6782119.15260000,"count":1329,"lastTs":1704067207820}}
2024-01-01T00:00:08.0727583Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.929,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945901.1,"aggregatedAmount":64963904.85210000,"count":580,"lastTs":1704067207840}}
2024-01-01T00:00:08.0790844Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.80,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557727.48,"aggregatedAmount":114337609.13880000,"count":354,"lastTs":1704067207672}}
2024-01-01T00:00:08.0826054Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4260,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47295841,"aggregatedAmount":20485198.00950000,"count":4781,"lastTs":1704067207659}}
2024-01-01T00:00:08.0888964Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4337,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9336974.12,"aggregatedAmount":3984232.17945900,"count":35,"lastTs":1704067207844}}
2024-01-01T00:00:08.0889021Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6098,"close":0.5845,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20829663,"aggregatedAmount":12642377.11710000,"count":2266,"lastTs":1704067207876}}
2024-01-01T00:00:08.0967640Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ORDI_USDT","open":78.885,"close":78.310,"high":84.511,"low":76.431,"volume":119303.5,"amount":9579962.76310000,"aggregatedQuantity":13469154.6,"aggregatedAmount":1085384943.17260000,"count":82281,"lastTs":1704067207863}}
2024-01-01T00:00:08.0968566Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BTC_USDT","open":42143.92,"close":42269.54,"high":42899.43,"low":41962.90,"volume":352.646151,"amount":15004157.98610193,"aggregatedQuantity":23018.803807,"aggregatedAmount":977418826.06817160,"count":9354,"lastTs":1704067207883}}
2024-01-01T00:00:08.1007705Z {"topic":"PERP_STX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.5002,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51286014,"aggregatedAmount":75705881.33650000,"count":18571,"lastTs":1704067207866}}
2024-01-01T00:00:08.1053829Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.65,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":812829.66,"aggregatedAmount":92671770.51640000,"count":4091,"lastTs":1704067207464}}
2024-01-01T00:00:08.1067394Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_TRB_USDT","open":258.920,"close":199.204,"high":708.806,"low":187.511,"volume":7595.9,"amount":2268270.01440000,"aggregatedQuantity":23123374.4,"aggregatedAmount":7707579384.49520000,"count":32626,"lastTs":1704067207974}}
2024-01-01T00:00:08.1099645Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159699130.0,"aggregatedAmount":99015918.37259600,"count":838,"lastTs":1704067207864}}
2024-01-01T00:00:08.1106684Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5945,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72713064,"aggregatedAmount":42988488.80900000,"count":6220,"lastTs":1704067207881}}
2024-01-01T00:00:08.1142938Z {"topic":"PERP_OP_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_OP_USDT","open":3.5974,"close":3.7063,"high":3.9198,"low":3.5952,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88712488,"aggregatedAmount":335805055.73510000,"count":89302,"lastTs":1704067207869}}
2024-01-01T00:00:08.1171169Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_WAVES_USDT","open":2.737,"close":2.675,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10448788,"aggregatedAmount":28484766.67000000,"count":65,"lastTs":1704067207472}}
2024-01-01T00:00:08.1214970Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13230,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77716487.3,"aggregatedAmount":10165933.36080400,"count":147,"lastTs":1704067207504}}
2024-01-01T00:00:08.1214976Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.320,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1482690.6439,"aggregatedAmount":5204607.77533830,"count":931,"lastTs":1704067207304}}
2024-01-01T00:00:08.1215548Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59340,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89878849.6,"aggregatedAmount":54031145.61292300,"count":872,"lastTs":1704067207711}}
2024-01-01T00:00:08.1223464Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_CYBER_USDT","open":6.851,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558805.68,"aggregatedAmount":24616510.96532000,"count":414,"lastTs":1704067207514}}
2024-01-01T00:00:08.1242458Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.99,"close":108.66,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280361.2395,"aggregatedAmount":32050749.63385300,"count":1299,"lastTs":1704067207892}}
2024-01-01T00:00:08.1278338Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ETHW_USDT","open":3.617,"close":3.322,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7453672.40,"aggregatedAmount":26176894.71721000,"count":813,"lastTs":1704067207908}}
2024-01-01T00:00:08.1386289Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16648433,"aggregatedAmount":86394809.36800000,"count":1835,"lastTs":1704067207923}}
2024-01-01T00:00:08.1420026Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_WLD_USDT","open":3.6700,"close":3.6289,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45384443,"aggregatedAmount":168687918.40360000,"count":6893,"lastTs":1704067207912}}
2024-01-01T00:00:08.1489277Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4205,"close":0.4360,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19546489,"aggregatedAmount":8331417.42640000,"count":2083,"lastTs":1704067207929}}
2024-01-01T00:00:08.1505707Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4627,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10882754.6523,"aggregatedAmount":5110433.24041465,"count":119,"lastTs":1704067207739}}
2024-01-01T00:00:08.1506479Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7355,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37945900,"aggregatedAmount":28292174.67250000,"count":54,"lastTs":1704067207939}}
2024-01-01T00:00:08.1526332Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5077,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22582250,"aggregatedAmount":11649608.52110000,"count":5961,"lastTs":1704067207542}}
2024-01-01T00:00:08.1631185Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_BSV_USDT","open":93.32,"close":96.10,"high":101.66,"low":86.98,"volume":8081.50,"amount":756077.27860000,"aggregatedQuantity":5848817.50,"aggregatedAmount":549938416.22560000,"count":4638,"lastTs":1704067207334}}
2024-01-01T00:00:08.1631629Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BCH_USDT","open":270.30,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173527.89685,"aggregatedAmount":45950789.69066940,"count":536,"lastTs":1704067207747}}
2024-01-01T00:00:08.1647758Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611127.581,"aggregatedAmount":194775735.43136880,"count":581,"lastTs":1704067207881}}
2024-01-01T00:00:08.1690762Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_GAS_USDT","open":6.743,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112480.0,"aggregatedAmount":63128985.44900000,"count":25,"lastTs":1704067206549}}
2024-01-01T00:00:08.1737528Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_SKL_USDT","open":0.06998,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447531878,"aggregatedAmount":31296220.51446000,"count":3237,"lastTs":1704067207920}}
2024-01-01T00:00:08.1803830Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08624,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134653128,"aggregatedAmount":11763814.52604000,"count":6082,"lastTs":1704067207944}}
2024-01-01T00:00:08.1806084Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5333,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12251949.1,"aggregatedAmount":43706382.28997000,"count":1109,"lastTs":1704067207970}}
2024-01-01T00:00:08.1881963Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_INJ_USDT","open":37.258,"close":35.760,"high":38.847,"low":33.980,"volume":304391.6,"amount":11415523.10430000,"aggregatedQuantity":6725492.0,"aggregatedAmount":252632534.85300000,"count":119760,"lastTs":1704067207771}}
2024-01-01T00:00:08.1977238Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_JTO_USDT","open":2.2057,"close":1.8809,"high":2.2807,"low":1.5030,"volume":292360.6,"amount":579661.19025000,"aggregatedQuantity":68235506.6,"aggregatedAmount":139179863.78685000,"count":1513,"lastTs":1704067207531}}
2024-01-01T00:00:08.1978489Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5934,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162352996,"aggregatedAmount":97708180.82970000,"count":1085,"lastTs":1704067207760}}
2024-01-01T00:00:08.2039567Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_IMX_USDT","open":2.2291,"close":2.1315,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958791,"aggregatedAmount":24108670.01800000,"count":3136,"lastTs":1704067207930}}
2024-01-01T00:00:08.2086265Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1842,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78987498.73,"aggregatedAmount":14501027.46793400,"count":8,"lastTs":1704067207972}}
2024-01-01T00:00:08.2086780Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_HOOK_USDT","open":1.224,"close":1.261,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28451350.9,"aggregatedAmount":35182519.68710000,"count":1,"lastTs":1704067207585}}
2024-01-01T00:00:08.2095586Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3445,"close":8.1980,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6685095.62,"aggregatedAmount":56326225.92784800,"count":205,"lastTs":1704067207996}}
2024-01-01T00:00:08.2151222Z {"topic":"PERP_FET_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_FET_USDT","open":0.6903,"close":0.6717,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60856824.0,"aggregatedAmount":42152447.42898000,"count":9945,"lastTs":1704067207771}}
2024-01-01T00:00:08.2184812Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_INJ_USDT","open":37.222,"close":35.722,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615104.4,"aggregatedAmount":60660978.21000000,"count":580,"lastTs":1704067207403}}
2024-01-01T00:00:08.2202826Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.650,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34617868,"aggregatedAmount":128618674.58600000,"count":3121,"lastTs":1704067207792}}
2024-01-01T00:00:08.2212768Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_MINA_USDT","open":1.4532,"close":1.3532,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105139228,"aggregatedAmount":150262891.22020000,"count":4973,"lastTs":1704067207582}}
2024-01-01T00:00:08.2457070Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9180,"high":7.4512,"low":5.9280,"volume":542740.66,"amount":3509169.57618800,"aggregatedQuantity":49469194.10,"aggregatedAmount":329339473.49295500,"count":2252,"lastTs":1704067207821}}
2024-01-01T00:00:08.2479134Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_SNX_USDT","open":3.856,"close":3.859,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6244587,"aggregatedAmount":24687212.65200000,"count":3241,"lastTs":1704067207234}}
2024-01-01T00:00:08.2492575Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_NMR_USDT","open":19.84,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3521828.7,"aggregatedAmount":72136882.58400000,"count":1719,"lastTs":1704067207955}}
2024-01-01T00:00:08.2517462Z {"topic":"PERP_APT_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.390,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5794279.41,"aggregatedAmount":55035883.89151000,"count":3986,"lastTs":1704067207813}}
2024-01-01T00:00:08.2557378Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.744,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691062.114,"aggregatedAmount":29092234.66318900,"count":146,"lastTs":1704067207391}}
2024-01-01T00:00:08.2715523Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_WOO_USDT","open":0.41576,"close":0.39578,"high":0.43198,"low":0.38463,"volume":8821709,"amount":3642249.60214000,"aggregatedQuantity":67450084,"aggregatedAmount":27816727.30285000,"count":6678,"lastTs":1704067207864}}
2024-01-01T00:00:08.2732613Z {"topic":"PERP_AR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_AR_USDT","open":9.703,"close":9.630,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003759.1,"aggregatedAmount":9842532.21910000,"count":1412,"lastTs":1704067207048}}
2024-01-01T00:00:08.2732960Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160095.39,"aggregatedAmount":25687648.40006500,"count":39,"lastTs":1704067207664}}
2024-01-01T00:00:08.2735611Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09002,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879938752,"aggregatedAmount":79232807.08303000,"count":4136,"lastTs":1704067205941}}
2024-01-01T00:00:08.2735934Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11227,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055655,"aggregatedAmount":8101844.15904000,"count":21511,"lastTs":1704067207257}}
2024-01-01T00:00:08.2779193Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02507,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366508603,"aggregatedAmount":9194485.49919000,"count":4,"lastTs":1704067207858}}
2024-01-01T00:00:08.2849170Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140280567,"aggregatedAmount":23407125.46853600,"count":5,"lastTs":1704067205932}}
2024-01-01T00:00:08.2979520Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49028090,"aggregatedAmount":41730944.71100000,"count":4408,"lastTs":1704067207673}}
2024-01-01T00:00:08.3005102Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.191,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62179931,"aggregatedAmount":136018630.59400000,"count":2978,"lastTs":1704067207673}}
2024-01-01T00:00:08.3041770Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_AVAX_USDT","open":39.362,"close":38.506,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982402.9,"aggregatedAmount":236575724.68720000,"count":7588,"lastTs":1704067207787}}
2024-01-01T00:00:08.3156601Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2800,"close":96.1100,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398252.3702,"aggregatedAmount":37365963.70534738,"count":292,"lastTs":1704067207287}}
2024-01-01T00:00:08.3240172Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010438,"close":0.010353,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2347945997,"aggregatedAmount":24481803.17253900,"count":3219,"lastTs":1704067207716}}
2024-01-01T00:00:08.3283141Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05037,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462439190,"aggregatedAmount":23300932.84796000,"count":128,"lastTs":1704067207898}}
2024-01-01T00:00:08.3304849Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8450,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16127480.93,"aggregatedAmount":13745725.03982100,"count":8,"lastTs":1704067206290}}
2024-01-01T00:00:08.3355794Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3711,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16869928.1,"aggregatedAmount":6251193.57988000,"count":922,"lastTs":1704067207671}}
2024-01-01T00:00:08.3374954Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.918,"high":7.460,"low":5.930,"volume":2039371.1,"amount":13414652.30990000,"aggregatedQuantity":77974609.5,"aggregatedAmount":523553197.59070000,"count":15849,"lastTs":1704067207362}}
2024-01-01T00:00:08.3391671Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_SOL_USDT","open":101.790,"close":101.620,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674546.80,"aggregatedAmount":377784388.58054000,"count":4128,"lastTs":1704067207921}}
2024-01-01T00:00:08.3392782Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ENS_USDT","open":9.846,"close":9.671,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291941.4,"aggregatedAmount":12755568.37190000,"count":413,"lastTs":1704067207727}}
2024-01-01T00:00:08.3635320Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.645,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19236208.8,"aggregatedAmount":52360407.90220000,"count":1024,"lastTs":1704067207951}}
2024-01-01T00:00:08.3678670Z {"topic":"PERP_TON_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_TON_USDT","open":2.36833,"close":2.32723,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283615,"aggregatedAmount":5303251.51767000,"count":2792,"lastTs":1704067206759}}
2024-01-01T00:00:08.3765709Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_DOT_USDT","open":8.350,"close":8.201,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12165464.4,"aggregatedAmount":102069851.20940000,"count":4667,"lastTs":1704067207320}}
2024-01-01T00:00:08.4218668Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5462,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8978382.6,"aggregatedAmount":40969804.42477000,"count":2320,"lastTs":1704067207949}}
2024-01-01T00:00:08.4225298Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2245,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9227845,"aggregatedAmount":11558799.34980000,"count":1,"lastTs":1704067207378}}
2024-01-01T00:00:08.4330981Z {"topic":"PERP_VET_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_VET_USDT","open":0.03560,"close":0.03426,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918195108,"aggregatedAmount":32122870.88768000,"count":2301,"lastTs":1704067207818}}
2024-01-01T00:00:08.4332811Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.191,"high":2.498,"low":1.940,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340279.02,"aggregatedAmount":27143118.26499000,"count":1163,"lastTs":1704067207324}}
2024-01-01T00:00:08.4461492Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ARB_USDT","open":1.4794,"close":1.5616,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766316430.0,"aggregatedAmount":1207221884.59854000,"count":40378,"lastTs":1704067207827}}
2024-01-01T00:00:08.4532230Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6673,"close":3.6270,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066726.0,"aggregatedAmount":56063137.34158000,"count":303,"lastTs":1704067207370}}
2024-01-01T00:00:08.4584113Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_YFI_USDT","open":8198,"close":8092,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.299,"aggregatedAmount":6183933.10300000,"count":6419,"lastTs":1704067207410}}
2024-01-01T00:00:08.4718257Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_FXS_USDT","open":8.908,"close":8.592,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118183.7,"aggregatedAmount":9832442.96960000,"count":122,"lastTs":1704067207632}}
2024-01-01T00:00:08.4720727Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3711,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8754391,"aggregatedAmount":3246437.89140000,"count":71,"lastTs":1704067207233}}
2024-01-01T00:00:08.4720733Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":749937969,"aggregatedAmount":23164275.32081700,"count":6788,"lastTs":1704067207637}}
2024-01-01T00:00:08.5004014Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28068839,"aggregatedAmount":14640677.77040000,"count":4282,"lastTs":1704067207542}}
2024-01-01T00:00:08.5097030Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413880.1,"aggregatedAmount":4280209.02990000,"count":0,"lastTs":1704067207645}}
2024-01-01T00:00:08.5196386Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_OXT_USDT","open":0.10834,"close":0.11021,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192472656,"aggregatedAmount":21071256.39811000,"count":155,"lastTs":1704067207701}}
2024-01-01T00:00:08.5977525Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959085.48,"aggregatedAmount":16257955.60357000,"count":27,"lastTs":1704067207942}}
2024-01-01T00:00:08.6110978Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.78,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518780.824067,"aggregatedAmount":38091761.43018793,"count":333,"lastTs":1704067207963}}
2024-01-01T00:00:08.6111007Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2002,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19370918.200,"aggregatedAmount":3947031.76869000,"count":0,"lastTs":1704067207600}}
2024-01-01T00:00:08.6148488Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089970,"close":0.089550,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425817341,"aggregatedAmount":38351292.04866600,"count":1772,"lastTs":1704067207802}}
2024-01-01T00:00:08.6285034Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49925976,"aggregatedAmount":9566606.47370000,"count":81,"lastTs":1704067206785}}
2024-01-01T00:00:08.6461485Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6097,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700260.3,"aggregatedAmount":4138200.20809000,"count":52,"lastTs":1704067207436}}
2024-01-01T00:00:08.6571009Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293277335,"aggregatedAmount":55758238.68680000,"count":515,"lastTs":1704067207745}}
2024-01-01T00:00:08.6750221Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3201,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54022949,"aggregatedAmount":17631215.66900000,"count":37,"lastTs":1704067207563}}
2024-01-01T00:00:08.6833039Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_LINK_USDT","open":15.165,"close":14.928,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382124.4,"aggregatedAmount":127551332.19680000,"count":2015,"lastTs":1704067207476}}
2024-01-01T00:00:08.7006278Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10767,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199417404,"aggregatedAmount":21412965.13347000,"count":1752,"lastTs":1704067206434}}
2024-01-01T00:00:08.7111095Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4736,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63874730,"aggregatedAmount":30512709.87490000,"count":450,"lastTs":1704067207670}}
2024-01-01T00:00:08.7152333Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5078,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493772,"aggregatedAmount":3352110.25870000,"count":0,"lastTs":1704067204073}}
2024-01-01T00:00:08.7161410Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9260,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954961.03,"aggregatedAmount":44936966.22187400,"count":981,"lastTs":1704067207469}}
2024-01-01T00:00:08.7261261Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199024,"close":0.201647,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12742460.69,"aggregatedAmount":2628474.00652407,"count":632,"lastTs":1704067187270}}
2024-01-01T00:00:08.7279288Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32580,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5152946.9,"aggregatedAmount":1701711.77958200,"count":225,"lastTs":1704067207861}}
2024-01-01T00:00:08.7293306Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6149,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108606356,"aggregatedAmount":67328211.07220000,"count":2143,"lastTs":1704067207616}}
2024-01-01T00:00:08.7342731Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02869,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691164349,"aggregatedAmount":19828154.02877000,"count":2,"lastTs":1704067207466}}
2024-01-01T00:00:08.7456292Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4791,"close":1.5608,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113917436.1281,"aggregatedAmount":179636776.83971152,"count":1031,"lastTs":1704067207731}}
2024-01-01T00:00:08.7531552Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_UNI_USDT","open":7.359,"close":7.220,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209361.9,"aggregatedAmount":46044631.45950000,"count":5949,"lastTs":1704067207345}}
2024-01-01T00:00:08.7626113Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9505,"close":0.9700,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100468844.5,"aggregatedAmount":98896795.85374000,"count":836,"lastTs":1704067207942}}
2024-01-01T00:00:08.7986866Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_POWR_USDT","open":0.3917,"close":0.3678,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25208228,"aggregatedAmount":9534302.06220000,"count":10,"lastTs":1704067206551}}
2024-01-01T00:00:08.8394556Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ICP_USDT","open":12.24,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29307186.90,"aggregatedAmount":397238012.02330000,"count":182,"lastTs":1704067207574}}
2024-01-01T00:00:08.8477336Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9540500.64,"aggregatedAmount":10718799.46147000,"count":238,"lastTs":1704067207390}}
2024-01-01T00:00:08.8895013Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31880,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95585305.7,"aggregatedAmount":30279447.10180400,"count":353,"lastTs":1704067207842}}
2024-01-01T00:00:08.9035370Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24114.5672,"aggregatedAmount":1303.05460317,"count":29,"lastTs":1704067207245}}
2024-01-01T00:00:08.9106298Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_SSV_USDT","open":27.17,"close":26.47,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216671.82,"aggregatedAmount":32376036.56120000,"count":3165,"lastTs":1704067207695}}
2024-01-01T00:00:08.9137661Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33296,"close":0.32582,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59448813,"aggregatedAmount":19653276.89313000,"count":1172,"lastTs":1704067207485}}
2024-01-01T00:00:08.9156861Z {"topic":"PERP_STG_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6097,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14687864,"aggregatedAmount":9091390.09380000,"count":148,"lastTs":1704067207636}}
2024-01-01T00:00:08.9184530Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03429,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302913445.3,"aggregatedAmount":10566025.19513500,"count":584,"lastTs":1704067207685}}
2024-01-01T00:00:08.9253084Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_ACE_USDT","open":10.325,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227244.0,"aggregatedAmount":32073290.31510000,"count":235,"lastTs":1704067207660}}
2024-01-01T00:00:08.9438873Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_PERP_USDT","open":1.1080,"close":1.1391,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47686052.1,"aggregatedAmount":53540303.02764000,"count":1206,"lastTs":1704067207520}}
2024-01-01T00:00:08.9460562Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102116289,"aggregatedAmount":19398960.00760000,"count":127,"lastTs":1704067207136}}
2024-01-01T00:00:08.9695375Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067208000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9507,"close":0.9703,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211335396,"aggregatedAmount":207348120.31550000,"count":2106,"lastTs":1704067207726}}
2024-01-01T00:00:09.0080524Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1996,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36279777,"aggregatedAmount":7382925.55370000,"count":0,"lastTs":1704067206684}}
2024-01-01T00:00:09.0082356Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_C98_USDT","open":0.2690,"close":0.2629,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175882.8,"aggregatedAmount":3825300.92729000,"count":0,"lastTs":1704067207335}}
2024-01-01T00:00:09.0098885Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_EGLD_USDT","open":68.64,"close":67.94,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322184.6,"aggregatedAmount":22373920.99600000,"count":84,"lastTs":1704067207810}}
2024-01-01T00:00:09.0098897Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2165,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883678.43,"aggregatedAmount":21514580.39398400,"count":158,"lastTs":1704067207348}}
2024-01-01T00:00:09.0132573Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4204,"close":0.4358,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19615744,"aggregatedAmount":8361603.13020000,"count":2083,"lastTs":1704067208929}}
2024-01-01T00:00:09.0132582Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1956,"close":1.1877,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8399302,"aggregatedAmount":10130843.10660000,"count":9,"lastTs":1704067206777}}
2024-01-01T00:00:09.0134243Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_SOL_USDT","open":101.780,"close":101.630,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674562.27,"aggregatedAmount":377785959.63204000,"count":4128,"lastTs":1704067208721}}
2024-01-01T00:00:09.0134351Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_CRV_USDT","open":0.6224,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52971278,"aggregatedAmount":32760545.91910000,"count":9972,"lastTs":1704067206530}}
2024-01-01T00:00:09.0134370Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8857,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220515.4,"aggregatedAmount":2445177.97494000,"count":936,"lastTs":1704067203295}}
2024-01-01T00:00:09.0139609Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_RIF_USDT","open":0.12745,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121816628,"aggregatedAmount":15546451.51807000,"count":673,"lastTs":1704067207899}}
2024-01-01T00:00:09.0139615Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649984.358,"aggregatedAmount":2216952.17807000,"count":0,"lastTs":1704067203346}}
2024-01-01T00:00:09.0149198Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:09.0150702Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_JOE_USDT","open":0.6099,"close":0.6084,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146954,"aggregatedAmount":8735831.52290000,"count":124,"lastTs":1704067207367}}
2024-01-01T00:00:09.0150741Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376126454,"aggregatedAmount":1533194.45706100,"count":46,"lastTs":1704067207198}}
2024-01-01T00:00:09.0150804Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_CYBER_USDT","open":6.851,"close":6.782,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558863.48,"aggregatedAmount":24616903.00292000,"count":414,"lastTs":1704067208714}}
2024-01-01T00:00:09.0156674Z {"topic":"PERP_APE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6306566,"aggregatedAmount":10346179.95400000,"count":2137,"lastTs":1704067207127}}
2024-01-01T00:00:09.0156747Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12702435.6,"aggregatedAmount":14013999.04370000,"count":0,"lastTs":1704067207273}}
2024-01-01T00:00:09.0156827Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140274942,"aggregatedAmount":23407060.81931600,"count":5,"lastTs":1704067208332}}
2024-01-01T00:00:09.0156852Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_RUNE_USDT","open":5.241,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16648440,"aggregatedAmount":86394844.53500000,"count":1835,"lastTs":1704067208923}}
2024-01-01T00:00:09.0164892Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_YFI_USDT","open":8196,"close":8083,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.316627,"aggregatedAmount":3648141.05326500,"count":100,"lastTs":1704067207324}}
2024-01-01T00:00:09.0164897Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_FTT_USDT","open":3.4098,"close":3.0690,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943022.6,"aggregatedAmount":3040462.06021000,"count":187,"lastTs":1704067186552}}
2024-01-01T00:00:09.0175023Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.80,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557717.48,"aggregatedAmount":114336874.25880000,"count":354,"lastTs":1704067208072}}
2024-01-01T00:00:09.0175031Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.616,"close":3.318,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1483006.0386,"aggregatedAmount":5205628.43475170,"count":931,"lastTs":1704067208304}}
2024-01-01T00:00:09.0178746Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_VIC_USDT","open":0.984,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18906262.98,"aggregatedAmount":17747762.74964000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:09.0178781Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ARB_USDT","open":1.4794,"close":1.5616,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766316660.0,"aggregatedAmount":1207222243.76654000,"count":40378,"lastTs":1704067208427}}
2024-01-01T00:00:09.0178828Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SEI_USDT","open":0.5925,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851706096.0,"aggregatedAmount":510651773.35761000,"count":55391,"lastTs":1704067207150}}
2024-01-01T00:00:09.0178869Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3710,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16870828.1,"aggregatedAmount":6251527.47988000,"count":922,"lastTs":1704067208271}}
2024-01-01T00:00:09.0178962Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9506,"close":0.9700,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100468688.1,"aggregatedAmount":98896647.49584000,"count":836,"lastTs":1704067208742}}
2024-01-01T00:00:09.0179283Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03034,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703912077,"aggregatedAmount":21792799.11714000,"count":236,"lastTs":1704067207414}}
2024-01-01T00:00:09.0179293Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8450,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777257.52,"aggregatedAmount":7070920.27421600,"count":104,"lastTs":1704067206025}}
2024-01-01T00:00:09.0179317Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66592748,"aggregatedAmount":22775751.93183000,"count":901,"lastTs":1704067207791}}
2024-01-01T00:00:09.0179402Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_XLM_USDT","open":0.132399,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75581365,"aggregatedAmount":9882421.39913400,"count":71,"lastTs":1704067207302}}
2024-01-01T00:00:09.0179425Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36323696,"aggregatedAmount":6684189.32360000,"count":2860,"lastTs":1704067208646}}
2024-01-01T00:00:09.0179434Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11225,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71060145,"aggregatedAmount":8102348.17994000,"count":21511,"lastTs":1704067208457}}
2024-01-01T00:00:09.0179450Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33246,"close":0.32580,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59051852,"aggregatedAmount":19521161.26957000,"count":1172,"lastTs":1704067208885}}
2024-01-01T00:00:09.0179455Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_TIA_USDT","open":11.8979,"close":11.8740,"high":12.6128,"low":11.5141,"volume":326075,"amount":3970593.49560000,"aggregatedQuantity":11907027,"aggregatedAmount":145483485.25060000,"count":10681,"lastTs":1704067207313}}
2024-01-01T00:00:09.0179468Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9250,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954915.40,"aggregatedAmount":44936272.19180400,"count":981,"lastTs":1704067208669}}
2024-01-01T00:00:09.0179518Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20037484.165,"aggregatedAmount":12460916.68105900,"count":345,"lastTs":1704067208282}}
2024-01-01T00:00:09.0183763Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207792247.5799,"aggregatedAmount":3847892.08057684,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:09.0183778Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_FXS_USDT","open":8.906,"close":8.590,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117926.7,"aggregatedAmount":9830147.15220000,"count":122,"lastTs":1704067208632}}
2024-01-01T00:00:09.0183790Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7315,"close":0.7008,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57906703,"aggregatedAmount":41279073.25390000,"count":1441,"lastTs":1704067208665}}
2024-01-01T00:00:09.0183799Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AXS_USDT","open":9.062,"close":8.835,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019004,"aggregatedAmount":27444072.59600000,"count":2058,"lastTs":1704067207968}}
2024-01-01T00:00:09.0183803Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143180,"close":0.138397,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547787918,"aggregatedAmount":80031200.58157400,"count":1790,"lastTs":1704067207226}}
2024-01-01T00:00:09.0183810Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_OP_USDT","open":3.596,"close":3.706,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533830.95,"aggregatedAmount":156874260.24195000,"count":296,"lastTs":1704067208834}}
2024-01-01T00:00:09.0183947Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5350,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12251488.1,"aggregatedAmount":43704748.33007000,"count":1109,"lastTs":1704067208969}}
2024-01-01T00:00:09.0183958Z {"topic":"PERP_OP_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_OP_USDT","open":3.5952,"close":3.7062,"high":3.9198,"low":3.5952,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88711075,"aggregatedAmount":335800043.34510000,"count":89302,"lastTs":1704067208869}}
2024-01-01T00:00:09.0184073Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957501.2,"aggregatedAmount":6886595.33190000,"count":149,"lastTs":1704067208844}}
2024-01-01T00:00:09.0190026Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MINA_USDT","open":1.4530,"close":1.3529,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105134400,"aggregatedAmount":150255868.12130000,"count":4973,"lastTs":1704067208181}}
2024-01-01T00:00:09.0190030Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4790,"close":1.5616,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113919107.8517,"aggregatedAmount":179639412.27112347,"count":1031,"lastTs":1704067208731}}
2024-01-01T00:00:09.0190137Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BCH_USDT","open":270.41,"close":259.48,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885423.18,"aggregatedAmount":234037600.61350000,"count":1338,"lastTs":1704067208427}}
2024-01-01T00:00:09.0190188Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7751,"high":0.8316,"low":0.7643,"volume":2720713.9,"amount":2196035.45935000,"aggregatedQuantity":106551094.4,"aggregatedAmount":85816855.06633000,"count":26596,"lastTs":1704067208840}}
2024-01-01T00:00:09.0192962Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_METIS_USDT","open":82.69,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69266.229,"aggregatedAmount":5499010.26958000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:09.0192969Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119628044,"aggregatedAmount":12819267.17190000,"count":295,"lastTs":1704067206372}}
2024-01-01T00:00:09.0192976Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724640.89,"aggregatedAmount":7177489.97150000,"count":21,"lastTs":1704067203578}}
2024-01-01T00:00:09.0192982Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6280,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066322.5,"aggregatedAmount":56061653.52497000,"count":303,"lastTs":1704067208770}}
2024-01-01T00:00:09.0192989Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ETHW_USDT","open":3.619,"close":3.320,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7451671.10,"aggregatedAmount":26168946.11391000,"count":813,"lastTs":1704067208908}}
2024-01-01T00:00:09.0193005Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5845,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20829885,"aggregatedAmount":12642506.01590000,"count":2266,"lastTs":1704067208076}}
2024-01-01T00:00:09.0193013Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4352,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9390295.45,"aggregatedAmount":4007434.39820700,"count":35,"lastTs":1704067208844}}
2024-01-01T00:00:09.0197701Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43398400,"aggregatedAmount":915297.82000000,"count":0,"lastTs":1704067207756}}
2024-01-01T00:00:09.0197708Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_JTO_USDT","open":2.2057,"close":1.8793,"high":2.2807,"low":1.5030,"volume":292491.6,"amount":579907.49645000,"aggregatedQuantity":68238104.6,"aggregatedAmount":139184747.62075000,"count":1517,"lastTs":1704067208931}}
2024-01-01T00:00:09.0197714Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5934,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162354096,"aggregatedAmount":97708833.56970000,"count":1085,"lastTs":1704067208760}}
2024-01-01T00:00:09.0197887Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959223.97,"aggregatedAmount":16258320.56538000,"count":27,"lastTs":1704067208942}}
2024-01-01T00:00:09.0197899Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_POWR_USDT","open":0.3917,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25207959,"aggregatedAmount":9534184.18130000,"count":10,"lastTs":1704067208751}}
2024-01-01T00:00:09.0197950Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_COMP_USDT","open":58.25,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100300.86974,"aggregatedAmount":5878887.79019750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:09.0199988Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_RPL_USDT","open":30.31,"close":29.93,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34762.84,"aggregatedAmount":1063797.06070000,"count":0,"lastTs":1704067201553}}
2024-01-01T00:00:09.0200075Z {"topic":"PERP_C98_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2630,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53653489,"aggregatedAmount":14453143.27460000,"count":9,"lastTs":1704067207620}}
2024-01-01T00:00:09.0200093Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ONE_USDT","open":0.019083,"close":0.018762,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561281353,"aggregatedAmount":10733263.48140200,"count":7,"lastTs":1704067208182}}
2024-01-01T00:00:09.0200102Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611128.018,"aggregatedAmount":194775868.44736880,"count":581,"lastTs":1704067208881}}
2024-01-01T00:00:09.0200240Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199418404,"aggregatedAmount":21413072.81347000,"count":1752,"lastTs":1704067208634}}
2024-01-01T00:00:09.0214676Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_GMX_USDT","open":56.91,"close":55.11,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351096.07,"aggregatedAmount":19792574.94940000,"count":118,"lastTs":1704067207242}}
2024-01-01T00:00:09.0214681Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.251,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698302,"aggregatedAmount":24971651.96200000,"count":25,"lastTs":1704067204541}}
2024-01-01T00:00:09.0214686Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.340,"close":38.504,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395097.052,"aggregatedAmount":94763358.44751900,"count":986,"lastTs":1704067207608}}
2024-01-01T00:00:09.0214987Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9539826.37,"aggregatedAmount":10718060.13125000,"count":238,"lastTs":1704067208790}}
2024-01-01T00:00:09.0215005Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MTL_USDT","open":1.5838,"close":1.5673,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971235,"aggregatedAmount":10907945.96180000,"count":310,"lastTs":1704067207531}}
2024-01-01T00:00:09.0215010Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.592,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392846.5,"aggregatedAmount":3465645.00020000,"count":10,"lastTs":1704067203963}}
2024-01-01T00:00:09.0217841Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5204,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11666652,"aggregatedAmount":6099489.39830000,"count":180,"lastTs":1704067206548}}
2024-01-01T00:00:09.0217848Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49028126,"aggregatedAmount":41730975.25500000,"count":4408,"lastTs":1704067208673}}
2024-01-01T00:00:09.0217893Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LINK_USDT","open":15.166,"close":14.927,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382088.8,"aggregatedAmount":127550791.53740000,"count":2015,"lastTs":1704067208676}}
2024-01-01T00:00:09.0217983Z {"topic":"PERP_APT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_APT_USDT","open":9.386,"close":9.387,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5794435.11,"aggregatedAmount":55037345.64361000,"count":3986,"lastTs":1704067208413}}
2024-01-01T00:00:09.0220062Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007870,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256422594276,"aggregatedAmount":203573161.93610040,"count":40,"lastTs":1704067207643}}
2024-01-01T00:00:09.0220067Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57570,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28761025.4,"aggregatedAmount":16986331.89766800,"count":492,"lastTs":1704067207960}}
2024-01-01T00:00:09.0220112Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.33,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129549.2,"aggregatedAmount":11927177.29700000,"count":10,"lastTs":1704067207566}}
2024-01-01T00:00:09.0220160Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309907363,"aggregatedAmount":154273666.90577000,"count":895,"lastTs":1704067206397}}
2024-01-01T00:00:09.0220206Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.29,"close":42269.54,"high":42899.43,"low":41962.90,"volume":352.646151,"amount":15004157.98610193,"aggregatedQuantity":23018.751561,"aggregatedAmount":977416626.79819250,"count":9354,"lastTs":1704067208883}}
2024-01-01T00:00:09.0220341Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ICP_USDT","open":12.24,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29304988.79,"aggregatedAmount":397211117.06990000,"count":182,"lastTs":1704067208774}}
2024-01-01T00:00:09.0220564Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067208000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6183,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6953367.1664,"aggregatedAmount":11413908.90355634,"count":84,"lastTs":1704067206375}}
2024-01-01T00:00:09.0220699Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3708,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8754451,"aggregatedAmount":3246460.13940000,"count":71,"lastTs":1704067208433}}
2024-01-01T00:00:09.0220715Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6190,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954520.7464,"aggregatedAmount":11415776.54957634,"count":84,"lastTs":1704067208976}}
2024-01-01T00:00:09.0220719Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748730379,"aggregatedAmount":23127263.47190600,"count":6788,"lastTs":1704067208437}}
2024-01-01T00:00:09.0220724Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.192,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62180470,"aggregatedAmount":136019811.92300000,"count":2978,"lastTs":1704067208873}}
2024-01-01T00:00:09.0220730Z {"topic":"PERP_STX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.5007,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51293829,"aggregatedAmount":75717607.10680000,"count":18571,"lastTs":1704067208866}}
2024-01-01T00:00:09.0224816Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.35,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1830039.56,"aggregatedAmount":57203621.52960000,"count":0,"lastTs":1704067207581}}
2024-01-01T00:00:09.0224857Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4738,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66375232,"aggregatedAmount":31687119.16270000,"count":2590,"lastTs":1704067207052}}
2024-01-01T00:00:09.0224930Z {"topic":"PERP_STG_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6097,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14687891,"aggregatedAmount":9091406.55570000,"count":148,"lastTs":1704067208835}}
2024-01-01T00:00:09.0224978Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2665530.27,"aggregatedAmount":2730776.73936500,"count":16,"lastTs":1704067205738}}
2024-01-01T00:00:09.0229227Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_DYDX_USDT","open":3.023,"close":2.952,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878673.37,"aggregatedAmount":56866634.92177000,"count":10760,"lastTs":1704067207377}}
2024-01-01T00:00:09.0229338Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29246691,"aggregatedAmount":9023890.45690000,"count":218,"lastTs":1704067207451}}
2024-01-01T00:00:09.0229347Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_KSM_USDT","open":47.88,"close":45.15,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593027.7,"aggregatedAmount":27956415.13100000,"count":9125,"lastTs":1704067207449}}
2024-01-01T00:00:09.0229353Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44564599,"aggregatedAmount":10037089.46190000,"count":791,"lastTs":1704067207417}}
2024-01-01T00:00:09.0229368Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.012,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474959.5,"aggregatedAmount":3555657.93460000,"count":856,"lastTs":1704067208477}}
2024-01-01T00:00:09.0229373Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5463,"close":4.4748,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8977450.0,"aggregatedAmount":40965558.24740000,"count":2320,"lastTs":1704067208949}}
2024-01-01T00:00:09.0229381Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:09.0229388Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105920,"close":0.107680,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222099102.9,"aggregatedAmount":23840684.12525590,"count":747,"lastTs":1704067207259}}
2024-01-01T00:00:09.0231591Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3186,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293826651,"aggregatedAmount":93660660.59700000,"count":6952,"lastTs":1704067207649}}
2024-01-01T00:00:09.0231602Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.255,"high":1.384,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26369062,"aggregatedAmount":34581299.60000000,"count":8441,"lastTs":1704067207194}}
2024-01-01T00:00:09.0231836Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.744,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691172.404,"aggregatedAmount":29093403.04115900,"count":146,"lastTs":1704067208991}}
2024-01-01T00:00:09.0231842Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124363629,"aggregatedAmount":63423395.52170000,"count":964,"lastTs":1704067208817}}
2024-01-01T00:00:09.0231847Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MKR_USDT","open":1600.9,"close":1702.0,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54432.262,"aggregatedAmount":90823722.16360000,"count":959,"lastTs":1704067208002}}
2024-01-01T00:00:09.0231852Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55535728,"aggregatedAmount":6073814.95480000,"count":0,"lastTs":1704067206668}}
2024-01-01T00:00:09.0242767Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4941,"close":1.4765,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10409799.8,"aggregatedAmount":15663961.70255000,"count":20,"lastTs":1704067207686}}
2024-01-01T00:00:09.0242979Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39590,"high":0.43000,"low":0.38500,"volume":1258058.05,"amount":523479.61553670,"aggregatedQuantity":20646208.51,"aggregatedAmount":8567827.49801260,"count":2241,"lastTs":1704067208837}}
2024-01-01T00:00:09.0242985Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SNX_USDT","open":3.853,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6243634,"aggregatedAmount":24683538.73700000,"count":3241,"lastTs":1704067208834}}
2024-01-01T00:00:09.0242989Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8448,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16128084.62,"aggregatedAmount":13746235.03713300,"count":8,"lastTs":1704067208290}}
2024-01-01T00:00:09.0242995Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_MKR_USDT","open":1599.4,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11568.98702,"aggregatedAmount":19314836.25280800,"count":231,"lastTs":1704067208053}}
2024-01-01T00:00:09.0243001Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ETH_USDT","open":2291.7,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446035.246,"aggregatedAmount":1023771432.26210000,"count":19405,"lastTs":1704067204569}}
2024-01-01T00:00:09.0243007Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ARK_USDT","open":0.9433,"close":0.9253,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729210,"aggregatedAmount":8245549.03930000,"count":8,"lastTs":1704067208884}}
2024-01-01T00:00:09.0243432Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0879,"close":1.0845,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20357726.5,"aggregatedAmount":22508756.21745000,"count":110,"lastTs":1704067207143}}
2024-01-01T00:00:09.0243440Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26556562.2,"aggregatedAmount":24161535.38340000,"count":4123,"lastTs":1704067207846}}
2024-01-01T00:00:09.0243445Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_NMR_USDT","open":20.02,"close":20.35,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504278.26,"aggregatedAmount":10372279.52650000,"count":366,"lastTs":1704067207609}}
2024-01-01T00:00:09.0243462Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.223,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414237.4,"aggregatedAmount":4280646.00780000,"count":0,"lastTs":1704067208445}}
2024-01-01T00:00:09.0243470Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.598,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004637.9,"aggregatedAmount":32424176.77480000,"count":4772,"lastTs":1704067208389}}
2024-01-01T00:00:09.0243586Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24114.4871,"aggregatedAmount":1303.05024610,"count":29,"lastTs":1704067208845}}
2024-01-01T00:00:09.0243606Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159718329.9,"aggregatedAmount":99027725.85110000,"count":838,"lastTs":1704067208664}}
2024-01-01T00:00:09.0262578Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.219,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209528.9,"aggregatedAmount":46045828.07250000,"count":5949,"lastTs":1704067208945}}
2024-01-01T00:00:09.0262585Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436636921.9,"aggregatedAmount":4671688.85137200,"count":96,"lastTs":1704067207615}}
2024-01-01T00:00:09.0262596Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2957,"close":96.0500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398275.1395,"aggregatedAmount":37368165.37603503,"count":292,"lastTs":1704067208687}}
2024-01-01T00:00:09.0262717Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08599,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122671031.70,"aggregatedAmount":10730481.74597290,"count":180,"lastTs":1704067208029}}
2024-01-01T00:00:09.0269825Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42296,"high":42918,"low":41983,"volume":2771.1688,"amount":117724909.99260000,"aggregatedQuantity":34457.7578,"aggregatedAmount":1462944526.74660000,"count":31056,"lastTs":1704067199120}}
2024-01-01T00:00:09.0269829Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.09,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202034.139,"aggregatedAmount":11393102.62760000,"count":21,"lastTs":1704067206657}}
2024-01-01T00:00:09.0269835Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_TRB_USDT","open":259.412,"close":202.319,"high":708.806,"low":187.511,"volume":7596.1,"amount":2268309.79360000,"aggregatedQuantity":23121520.9,"aggregatedAmount":7707082734.00670000,"count":32627,"lastTs":1704067208941}}
2024-01-01T00:00:09.0269853Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4625,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10900612.0800,"aggregatedAmount":5118690.67248313,"count":119,"lastTs":1704067208539}}
2024-01-01T00:00:09.0270108Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.541,"close":4.468,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5480525.40,"aggregatedAmount":25043044.54767000,"count":3330,"lastTs":1704067208145}}
2024-01-01T00:00:09.0273509Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_WAVES_USDT","open":2.737,"close":2.675,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10448788,"aggregatedAmount":28484766.48400000,"count":65,"lastTs":1704067208072}}
2024-01-01T00:00:09.0273552Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592514.9,"aggregatedAmount":10599562.52940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:09.0273782Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BCH_USDT","open":270.30,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173530.57996,"aggregatedAmount":45951485.95771440,"count":536,"lastTs":1704067208347}}
2024-01-01T00:00:09.0273790Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.762,"high":38.847,"low":33.980,"volume":304383.2,"amount":11415209.90190000,"aggregatedQuantity":6725550.4,"aggregatedAmount":252634596.11670000,"count":119753,"lastTs":1704067208971}}
2024-01-01T00:00:09.0273806Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_INJ_USDT","open":37.222,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615142.9,"aggregatedAmount":60662353.41050000,"count":580,"lastTs":1704067208403}}
2024-01-01T00:00:09.0273811Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BSV_USDT","open":93.29,"close":96.06,"high":101.66,"low":86.98,"volume":8080.99,"amount":756029.68540000,"aggregatedQuantity":5849485.69,"aggregatedAmount":550002723.55640000,"count":4637,"lastTs":1704067208934}}
2024-01-01T00:00:09.0273817Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_SNX_USDT","open":3.854,"close":3.859,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834498.92,"aggregatedAmount":15166039.29151000,"count":81,"lastTs":1704067207183}}
2024-01-01T00:00:09.0273823Z {"topic":"PERP_TON_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_TON_USDT","open":2.36833,"close":2.32527,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283746,"aggregatedAmount":5303556.12804000,"count":2792,"lastTs":1704067208359}}
2024-01-01T00:00:09.0273826Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_CRO_USDT","open":0.09888,"close":0.09912,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057419,"aggregatedAmount":1201518.21649000,"count":32,"lastTs":1704067202420}}
2024-01-01T00:00:09.0273834Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_NMR_USDT","open":19.78,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3520491.5,"aggregatedAmount":72111066.92200000,"count":1719,"lastTs":1704067208955}}
2024-01-01T00:00:09.0273839Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31880,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95586307.6,"aggregatedAmount":30279766.50752400,"count":353,"lastTs":1704067208842}}
2024-01-01T00:00:09.0273965Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5846976.180,"aggregatedAmount":353782.49640386,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:09.0273976Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3718,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915403,"aggregatedAmount":6782142.20420000,"count":1329,"lastTs":1704067208020}}
2024-01-01T00:00:09.0283723Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.130,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5686881.25,"aggregatedAmount":12549790.77131000,"count":149,"lastTs":1704067207422}}
2024-01-01T00:00:09.0283743Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701711170249,"aggregatedAmount":17814574.02765562,"count":455,"lastTs":1704067207830}}
2024-01-01T00:00:09.0283863Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_OXT_USDT","open":0.10831,"close":0.11021,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192499737,"aggregatedAmount":21074243.63369000,"count":155,"lastTs":1704067208701}}
2024-01-01T00:00:09.0283974Z {"topic":"PERP_VET_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_VET_USDT","open":0.03559,"close":0.03426,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918176824,"aggregatedAmount":32122219.58734000,"count":2301,"lastTs":1704067208418}}
2024-01-01T00:00:09.0284095Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_COMP_USDT","open":58.29,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180310.7,"aggregatedAmount":10558574.92300000,"count":936,"lastTs":1704067208950}}
2024-01-01T00:00:09.0284100Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010438,"close":0.010350,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2348049853,"aggregatedAmount":24482873.03784900,"count":3219,"lastTs":1704067208916}}
2024-01-01T00:00:09.0284219Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_IMX_USDT","open":2.2287,"close":2.1315,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958873,"aggregatedAmount":24108843.53580000,"count":3136,"lastTs":1704067208930}}
2024-01-01T00:00:09.0286034Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08631,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227934.8,"aggregatedAmount":8268610.34987500,"count":107,"lastTs":1704067207922}}
2024-01-01T00:00:09.0286188Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49927001,"aggregatedAmount":9566801.53120000,"count":81,"lastTs":1704067208585}}
2024-01-01T00:00:09.0286198Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_WOO_USDT","open":0.41576,"close":0.39597,"high":0.43198,"low":0.38463,"volume":8821709,"amount":3642249.60214000,"aggregatedQuantity":67450814,"aggregatedAmount":27817016.34925000,"count":6678,"lastTs":1704067208464}}
2024-01-01T00:00:09.0286209Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ACE_USDT","open":10.3247,"close":9.3063,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9109030.82,"aggregatedAmount":89939939.00067400,"count":4802,"lastTs":1704067208821}}
2024-01-01T00:00:09.0286342Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_KSM_USDT","open":47.85,"close":45.08,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248239.764,"aggregatedAmount":11772996.48815000,"count":771,"lastTs":1704067207502}}
2024-01-01T00:00:09.0288324Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13220,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77728578.5,"aggregatedAmount":10167489.09612400,"count":147,"lastTs":1704067208904}}
2024-01-01T00:00:09.0288420Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006486,"close":0.0006364,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11280748133,"aggregatedAmount":7289982.52591400,"count":260,"lastTs":1704067207347}}
2024-01-01T00:00:09.0288426Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6480,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913546.94,"aggregatedAmount":62961398.48928400,"count":38,"lastTs":1704067207123}}
2024-01-01T00:00:09.0288436Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89879943.4,"aggregatedAmount":54031794.78322300,"count":872,"lastTs":1704067208711}}
2024-01-01T00:00:09.0288441Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.917,"high":7.460,"low":5.930,"volume":2039855.3,"amount":13418002.00550000,"aggregatedQuantity":77978334.7,"aggregatedAmount":523578968.35920000,"count":15850,"lastTs":1704067208762}}
2024-01-01T00:00:09.0288446Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14152,"close":0.13629,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792062792,"aggregatedAmount":111395275.18713000,"count":1412,"lastTs":1704067208821}}
2024-01-01T00:00:09.0301457Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2242,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9227689,"aggregatedAmount":11558599.63880000,"count":1,"lastTs":1704067208578}}
2024-01-01T00:00:09.0301478Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13259482,"aggregatedAmount":1059887.36220000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:09.0301482Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2278,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54564622,"aggregatedAmount":12543659.98780000,"count":58,"lastTs":1704067207245}}
2024-01-01T00:00:09.0301691Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_TIA_USDT","open":11.899,"close":11.877,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593750.5,"aggregatedAmount":43824542.76760000,"count":4328,"lastTs":1704067207671}}
2024-01-01T00:00:09.0301842Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6149,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108607940,"aggregatedAmount":67329184.97940000,"count":2143,"lastTs":1704067208616}}
2024-01-01T00:00:09.0302348Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_DOT_USDT","open":8.346,"close":8.201,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12148228.8,"aggregatedAmount":101925985.66200000,"count":4667,"lastTs":1704067208520}}
2024-01-01T00:00:09.0315692Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_HOOK_USDT","open":1.225,"close":1.261,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28451720.9,"aggregatedAmount":35182991.75500000,"count":1,"lastTs":1704067208985}}
2024-01-01T00:00:09.0315697Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224636559,"aggregatedAmount":8019535.77135200,"count":273,"lastTs":1704067207588}}
2024-01-01T00:00:09.0315703Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1843,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78992769.73,"aggregatedAmount":14501998.91323400,"count":8,"lastTs":1704067208972}}
2024-01-01T00:00:09.0318548Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2002,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19371583.500,"aggregatedAmount":3947164.64524000,"count":0,"lastTs":1704067208600}}
2024-01-01T00:00:09.0318772Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02868,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":691080983,"aggregatedAmount":19825758.74083000,"count":2,"lastTs":1704067208666}}
2024-01-01T00:00:09.0318783Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_YFI_USDT","open":8198,"close":8088,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.315,"aggregatedAmount":6184062.51100000,"count":6419,"lastTs":1704067208410}}
2024-01-01T00:00:09.0318792Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.645,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19236394.8,"aggregatedAmount":52360899.87620000,"count":1024,"lastTs":1704067208951}}
2024-01-01T00:00:09.0319006Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_RPL_USDT","open":30.361,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21737.91,"aggregatedAmount":667730.24357000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:09.0328667Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04975,"close":0.05037,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462439838,"aggregatedAmount":23300965.60631000,"count":128,"lastTs":1704067208498}}
2024-01-01T00:00:09.0328816Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_WLD_USDT","open":3.6677,"close":3.6295,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45379835,"aggregatedAmount":168671010.62120000,"count":6893,"lastTs":1704067208712}}
2024-01-01T00:00:09.0328880Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102137066,"aggregatedAmount":19403001.13410000,"count":127,"lastTs":1704067208936}}
2024-01-01T00:00:09.0328947Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_PERP_USDT","open":1.1089,"close":1.1393,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47672181.3,"aggregatedAmount":53524928.81027000,"count":1206,"lastTs":1704067208920}}
2024-01-01T00:00:09.0328985Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.61,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":812890.36,"aggregatedAmount":92678365.07340000,"count":4091,"lastTs":1704067208864}}
2024-01-01T00:00:09.0334469Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1945,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293314814,"aggregatedAmount":55765532.74010000,"count":515,"lastTs":1704067208945}}
2024-01-01T00:00:09.0334609Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012940,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39725791452,"aggregatedAmount":52499944.75677290,"count":1498,"lastTs":1704067207081}}
2024-01-01T00:00:09.0334618Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.21,"close":42276.71,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6182,"aggregatedAmount":77978425.94008800,"count":10,"lastTs":1704067205436}}
2024-01-01T00:00:09.0334623Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.240,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11805273.244,"aggregatedAmount":61267882.62209300,"count":226,"lastTs":1704067207688}}
2024-01-01T00:00:09.0334632Z {"topic":"PERP_ID_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3005,"high":0.3173,"low":0.2914,"volume":179068,"amount":55797.85790000,"aggregatedQuantity":43122025,"aggregatedAmount":13337644.12130000,"count":860,"lastTs":1704067207047}}
2024-01-01T00:00:09.0334972Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176000418,"aggregatedAmount":6978835.96220000,"count":138,"lastTs":1704067208850}}
2024-01-01T00:00:09.0334979Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111956.6,"aggregatedAmount":111994.85125000,"count":38,"lastTs":1704067205850}}
2024-01-01T00:00:09.0336006Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SKL_USDT","open":0.07001,"close":0.06802,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447544384,"aggregatedAmount":31297060.41851000,"count":3237,"lastTs":1704067208720}}
2024-01-01T00:00:09.0346455Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3423,"close":8.1970,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683106.94,"aggregatedAmount":56309606.67850400,"count":205,"lastTs":1704067208396}}
2024-01-01T00:00:09.0346551Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72714737,"aggregatedAmount":42989483.96710000,"count":6220,"lastTs":1704067208881}}
2024-01-01T00:00:09.0346565Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02509,"close":0.02483,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366522416,"aggregatedAmount":9194828.31110000,"count":4,"lastTs":1704067208259}}
2024-01-01T00:00:09.0370083Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.99,"close":108.63,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280419.0204,"aggregatedAmount":32057024.29321500,"count":1299,"lastTs":1704067208492}}
2024-01-01T00:00:09.0370097Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00880,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482665220,"aggregatedAmount":12978507.35587000,"count":81,"lastTs":1704067208580}}
2024-01-01T00:00:09.0370575Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.23,"close":2281.79,"high":2321.47,"low":2257.99,"volume":4685.048031,"amount":10769941.26337720,"aggregatedQuantity":226903.418684,"aggregatedAmount":520961809.74982476,"count":6338,"lastTs":1704067208843}}
2024-01-01T00:00:09.0370587Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.601,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9530371.6,"aggregatedAmount":34666894.65600000,"count":3370,"lastTs":1704067207113}}
2024-01-01T00:00:09.0370611Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AVAX_USDT","open":39.362,"close":38.509,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982413.9,"aggregatedAmount":236576148.29620000,"count":7588,"lastTs":1704067208787}}
2024-01-01T00:00:09.0370615Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018178.76,"aggregatedAmount":10581678.18737800,"count":67,"lastTs":1704067206736}}
2024-01-01T00:00:09.0370632Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01879,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205697515.8,"aggregatedAmount":3938103.46922500,"count":8,"lastTs":1704067207398}}
2024-01-01T00:00:09.0375231Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.95,"close":78.31,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092974.10,"aggregatedAmount":329850690.36120000,"count":894,"lastTs":1704067208604}}
2024-01-01T00:00:09.0375414Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_GAS_USDT","open":6.748,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112388.0,"aggregatedAmount":63128365.55000000,"count":25,"lastTs":1704067208149}}
2024-01-01T00:00:09.0375419Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9175,"high":7.4512,"low":5.9280,"volume":542441.47,"amount":3507374.43618800,"aggregatedQuantity":49470096.47,"aggregatedAmount":329346505.60235700,"count":2250,"lastTs":1704067208621}}
2024-01-01T00:00:09.0376708Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089970,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425818586,"aggregatedAmount":38351403.52763600,"count":1772,"lastTs":1704067208801}}
2024-01-01T00:00:09.0376740Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ENS_USDT","open":9.849,"close":9.675,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291991.5,"aggregatedAmount":12756052.98680000,"count":413,"lastTs":1704067208327}}
2024-01-01T00:00:09.0376745Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47307093,"aggregatedAmount":20489993.70090000,"count":4781,"lastTs":1704067208659}}
2024-01-01T00:00:09.0376962Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174181149.48,"aggregatedAmount":174229600.48707700,"count":50,"lastTs":1704067207115}}
2024-01-01T00:00:09.0381793Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4624,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72162478,"aggregatedAmount":33941757.02550000,"count":6882,"lastTs":1704067208855}}
2024-01-01T00:00:09.0390332Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9506,"close":0.9701,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211335354,"aggregatedAmount":207348080.58010000,"count":2106,"lastTs":1704067208926}}
2024-01-01T00:00:09.0393570Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.648,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34618463,"aggregatedAmount":128620845.74300000,"count":3121,"lastTs":1704067208992}}
2024-01-01T00:00:09.0393587Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.415,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300172.322,"aggregatedAmount":19287492.62026000,"count":5230,"lastTs":1704067206317}}
2024-01-01T00:00:09.0421629Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0805,"close":0.0776,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282329.0,"aggregatedAmount":2172236.42731000,"count":20,"lastTs":1704067207482}}
2024-01-01T00:00:09.0421757Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.926,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945927.7,"aggregatedAmount":64964488.12470000,"count":580,"lastTs":1704067208840}}
2024-01-01T00:00:09.0421764Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.954,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450627.3565,"aggregatedAmount":34657286.45284540,"count":538,"lastTs":1704067206834}}
2024-01-01T00:00:09.0422517Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3201,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54022965,"aggregatedAmount":17631220.79060000,"count":37,"lastTs":1704067208563}}
2024-01-01T00:00:09.0422530Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09002,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879987752,"aggregatedAmount":79237195.03303000,"count":4136,"lastTs":1704067208940}}
2024-01-01T00:00:09.0422536Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2530,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11617842.634,"aggregatedAmount":15209639.16098400,"count":903,"lastTs":1704067206911}}
2024-01-01T00:00:09.0424530Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.43,"close":2281.57,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.653,"aggregatedAmount":45936250.73669000,"count":24,"lastTs":1704067207435}}
2024-01-01T00:00:09.0424548Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28068799,"aggregatedAmount":14640657.31880000,"count":4282,"lastTs":1704067208342}}
2024-01-01T00:00:09.0424570Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:09.0424771Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5073,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493991,"aggregatedAmount":3352221.35740000,"count":0,"lastTs":1704067208673}}
2024-01-01T00:00:09.0428147Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6095,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700287.3,"aggregatedAmount":4138216.66459000,"count":52,"lastTs":1704067208636}}
2024-01-01T00:00:09.0429597Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027296,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1774886467,"aggregatedAmount":49710023.71996600,"count":1590,"lastTs":1704067207304}}
2024-01-01T00:00:09.0433073Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5075,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22584961,"aggregatedAmount":11650983.93180000,"count":5961,"lastTs":1704067208942}}
2024-01-01T00:00:09.0433191Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7176,"close":0.7360,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37935724,"aggregatedAmount":28285003.29740000,"count":54,"lastTs":1704067208739}}
2024-01-01T00:00:09.0436798Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08630,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134658963,"aggregatedAmount":11764317.99600000,"count":6082,"lastTs":1704067208744}}
2024-01-01T00:00:09.0436936Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ORDI_USDT","open":78.870,"close":78.301,"high":84.511,"low":76.431,"volume":119303.5,"amount":9579962.76310000,"aggregatedQuantity":13469342.3,"aggregatedAmount":1085399632.08530000,"count":82281,"lastTs":1704067208663}}
2024-01-01T00:00:09.0457989Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SSV_USDT","open":27.17,"close":26.47,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216322.67,"aggregatedAmount":32366496.65470000,"count":3165,"lastTs":1704067208895}}
2024-01-01T00:00:09.0464156Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63874761,"aggregatedAmount":30512724.56270000,"count":450,"lastTs":1704067208670}}
2024-01-01T00:00:09.0477469Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_ICP_USDT","open":12.253,"close":13.338,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53484813,"aggregatedAmount":725813234.51000000,"count":41399,"lastTs":1704067207502}}
2024-01-01T00:00:09.0637660Z {"topic":"PERP_AR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_AR_USDT","open":9.700,"close":9.630,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003772.8,"aggregatedAmount":9842663.45660000,"count":1412,"lastTs":1704067208248}}
2024-01-01T00:00:09.0717640Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03429,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302932796.3,"aggregatedAmount":10566688.74092500,"count":584,"lastTs":1704067208885}}
2024-01-01T00:00:09.0721886Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935118.146,"aggregatedAmount":4423182.42084500,"count":3,"lastTs":1704067208224}}
2024-01-01T00:00:09.0721906Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227648125,"aggregatedAmount":19903035.61416000,"count":911,"lastTs":1704067208054}}
2024-01-01T00:00:09.0764527Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.78,"high":74.24,"low":71.37,"volume":7142.388906,"amount":523496.19470415,"aggregatedQuantity":518799.085567,"aggregatedAmount":38093089.90935793,"count":333,"lastTs":1704067208763}}
2024-01-01T00:00:09.0783672Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ACE_USDT","open":10.325,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227253.3,"aggregatedAmount":32073377.15850000,"count":235,"lastTs":1704067208860}}
2024-01-01T00:00:09.0783689Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_LRC_USDT","open":0.3121,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39293862,"aggregatedAmount":12093141.48690000,"count":7807,"lastTs":1704067207646}}
2024-01-01T00:00:09.0876776Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_BNB_USDT","open":316.68,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466386.20,"aggregatedAmount":148333199.09620000,"count":1497,"lastTs":1704067208350}}
2024-01-01T00:00:09.0876781Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.191,"high":2.498,"low":1.940,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340343.72,"aggregatedAmount":27143260.02269000,"count":1163,"lastTs":1704067208324}}
2024-01-01T00:00:09.0876795Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:09.0876959Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_NEO_USDT","open":13.490,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412533.7,"aggregatedAmount":48445708.79750000,"count":1047,"lastTs":1704067206478}}
2024-01-01T00:00:09.0892753Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199024,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12746040.60,"aggregatedAmount":2629196.70085532,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:09.0892767Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160103.60,"aggregatedAmount":25687828.36326500,"count":39,"lastTs":1704067208464}}
2024-01-01T00:00:09.0892798Z {"topic":"PERP_FET_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_FET_USDT","open":0.6905,"close":0.6717,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60858893.0,"aggregatedAmount":42153832.03138000,"count":9945,"lastTs":1704067208971}}
2024-01-01T00:00:09.0892853Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067209000,"data":{"symbol":"PERP_SOL_USDT","open":101.80,"close":101.67,"high":105.27,"low":99.59,"volume":213114.5,"amount":21968224.75100000,"aggregatedQuantity":8160611.5,"aggregatedAmount":838229139.42100000,"count":36054,"lastTs":1704067207119}}
2024-01-01T00:00:09.1264544Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067209000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5145526.3,"aggregatedAmount":1699256.14912300,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:10.0064526Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49021996,"aggregatedAmount":41725740.23500000,"count":4408,"lastTs":1704067208673}}
2024-01-01T00:00:10.0065758Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BNB_USDT","open":316.67,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466338.74,"aggregatedAmount":148318169.46340000,"count":1497,"lastTs":1704067208350}}
2024-01-01T00:00:10.0068063Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_CYBER_USDT","open":6.850,"close":6.782,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558838.88,"aggregatedAmount":24616734.45832000,"count":414,"lastTs":1704067208714}}
2024-01-01T00:00:10.0083807Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5353,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12250714.1,"aggregatedAmount":43702012.29097000,"count":1109,"lastTs":1704067208969}}
2024-01-01T00:00:10.0175320Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20032250.039,"aggregatedAmount":12457661.05468700,"count":345,"lastTs":1704067208282}}
2024-01-01T00:00:10.0175326Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3201,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54021934,"aggregatedAmount":17630884.47840000,"count":37,"lastTs":1704067208563}}
2024-01-01T00:00:10.0181902Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_GMX_USDT","open":56.87,"close":55.09,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202032.381,"aggregatedAmount":11393002.61498000,"count":21,"lastTs":1704067206657}}
2024-01-01T00:00:10.0186357Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_TIA_USDT","open":11.8994,"close":11.8740,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906927,"aggregatedAmount":145482295.61160000,"count":10680,"lastTs":1704067207313}}
2024-01-01T00:00:10.0186365Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33769,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66591752,"aggregatedAmount":22775407.14651000,"count":901,"lastTs":1704067207791}}
2024-01-01T00:00:10.0186571Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8450,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777221.33,"aggregatedAmount":7070592.39281600,"count":104,"lastTs":1704067206025}}
2024-01-01T00:00:10.0191247Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_COMP_USDT","open":58.24,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100299.85274,"aggregatedAmount":5878828.54994750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:10.0199651Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309886063,"aggregatedAmount":154272964.21877000,"count":895,"lastTs":1704067206397}}
2024-01-01T00:00:10.0199663Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007869,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256415069511,"aggregatedAmount":203567239.37417100,"count":40,"lastTs":1704067207643}}
2024-01-01T00:00:10.0216987Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701711074464,"aggregatedAmount":17814573.02766022,"count":455,"lastTs":1704067207830}}
2024-01-01T00:00:10.0217099Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180310.3,"aggregatedAmount":10558551.60700000,"count":936,"lastTs":1704067208950}}
2024-01-01T00:00:10.0228144Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69262.441,"aggregatedAmount":5498697.03986000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:10.0229039Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140274324,"aggregatedAmount":23407054.05530600,"count":5,"lastTs":1704067208332}}
2024-01-01T00:00:10.0249499Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_GALA_USDT","open":0.030650,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748084480,"aggregatedAmount":23107461.52720100,"count":6788,"lastTs":1704067208437}}
2024-01-01T00:00:10.0250784Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1957,"close":1.1877,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396457,"aggregatedAmount":10127441.62460000,"count":9,"lastTs":1704067206777}}
2024-01-01T00:00:10.0265452Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_NMR_USDT","open":19.94,"close":20.35,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504238.99,"aggregatedAmount":10371493.60400000,"count":366,"lastTs":1704067207609}}
2024-01-01T00:00:10.0281247Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3423,"close":8.1970,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683106.94,"aggregatedAmount":56309606.67850400,"count":205,"lastTs":1704067208396}}
2024-01-01T00:00:10.0290034Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_BCH_USDT","open":270.20,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173516.02296,"aggregatedAmount":45947551.20061440,"count":536,"lastTs":1704067208347}}
2024-01-01T00:00:10.0301004Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8448,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16127983.76,"aggregatedAmount":13746148.96320900,"count":8,"lastTs":1704067208290}}
2024-01-01T00:00:10.0301751Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.255,"high":1.384,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26368235,"aggregatedAmount":34580155.03200000,"count":8441,"lastTs":1704067207194}}
2024-01-01T00:00:10.0338636Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9539354.13,"aggregatedAmount":10717537.36157000,"count":238,"lastTs":1704067208790}}
2024-01-01T00:00:10.0338658Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_FXS_USDT","open":8.900,"close":8.592,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392833.1,"aggregatedAmount":3465525.68660000,"count":10,"lastTs":1704067203963}}
2024-01-01T00:00:10.0383557Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ACE_USDT","open":10.3247,"close":9.3007,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9109037.59,"aggregatedAmount":89940001.97724300,"count":4802,"lastTs":1704067209421}}
2024-01-01T00:00:10.0396794Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9505,"close":0.9700,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100466721.8,"aggregatedAmount":98894778.66643000,"count":836,"lastTs":1704067208742}}
2024-01-01T00:00:10.0396850Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_VIC_USDT","open":0.986,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18905261.98,"aggregatedAmount":17746775.76834000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:10.0398455Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ARB_USDT","open":1.4793,"close":1.5618,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766322990.0,"aggregatedAmount":1207232183.45554000,"count":40378,"lastTs":1704067209627}}
2024-01-01T00:00:10.0425682Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111457.6,"aggregatedAmount":111495.95105000,"count":38,"lastTs":1704067205850}}
2024-01-01T00:00:10.0426931Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9180,"high":7.4512,"low":5.9280,"volume":540572.83,"amount":3496162.59618800,"aggregatedQuantity":49468214.97,"aggregatedAmount":329335534.20125600,"count":2238,"lastTs":1704067209621}}
2024-01-01T00:00:10.0475723Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_YFI_USDT","open":8197,"close":8083,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.314197,"aggregatedAmount":3648121.13698500,"count":100,"lastTs":1704067207324}}
2024-01-01T00:00:10.0483321Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3708,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8754498,"aggregatedAmount":3246477.56700000,"count":71,"lastTs":1704067209633}}
2024-01-01T00:00:10.0485379Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33227,"close":0.32580,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59026862,"aggregatedAmount":19512853.10047000,"count":1172,"lastTs":1704067208885}}
2024-01-01T00:00:10.0485443Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2530,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11617360.034,"aggregatedAmount":15208971.72518400,"count":903,"lastTs":1704067206911}}
2024-01-01T00:00:10.0517836Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52965449,"aggregatedAmount":32756918.99930000,"count":9972,"lastTs":1704067206530}}
2024-01-01T00:00:10.0528149Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199035,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745990.36,"aggregatedAmount":2629186.70188956,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:10.0528159Z {"topic":"PERP_AR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_AR_USDT","open":9.698,"close":9.630,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003733.5,"aggregatedAmount":9842282.24660000,"count":1412,"lastTs":1704067208248}}
2024-01-01T00:00:10.0528188Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160088.48,"aggregatedAmount":25687491.64086500,"count":39,"lastTs":1704067208464}}
2024-01-01T00:00:10.0530528Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5143657.2,"aggregatedAmount":1698637.64524200,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:10.0530674Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_NEO_USDT","open":13.488,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412510.8,"aggregatedAmount":48445399.87650000,"count":1047,"lastTs":1704067206478}}
2024-01-01T00:00:10.0531237Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_INJ_USDT","open":37.209,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615141.1,"aggregatedAmount":60662286.41090000,"count":580,"lastTs":1704067208403}}
2024-01-01T00:00:10.0548347Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_OP_USDT","open":3.594,"close":3.706,"high":3.919,"low":3.594,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41534360.15,"aggregatedAmount":156876221.71483000,"count":296,"lastTs":1704067209834}}
2024-01-01T00:00:10.0598324Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.539,"close":4.468,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5480289.18,"aggregatedAmount":25041972.08659000,"count":3330,"lastTs":1704067208145}}
2024-01-01T00:00:10.0607612Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.23,"close":2281.77,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226905.539951,"aggregatedAmount":520966648.89370400,"count":6339,"lastTs":1704067209843}}
2024-01-01T00:00:10.0782759Z {"topic":"PERP_OP_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_OP_USDT","open":3.5958,"close":3.7067,"high":3.9198,"low":3.5958,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88712218,"aggregatedAmount":335804327.82520000,"count":89302,"lastTs":1704067209869}}
2024-01-01T00:00:10.0828773Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4193,"close":0.4353,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9423058.69,"aggregatedAmount":4021699.79839300,"count":35,"lastTs":1704067209844}}
2024-01-01T00:00:10.0859704Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474974.5,"aggregatedAmount":3555673.09960000,"count":856,"lastTs":1704067209276}}
2024-01-01T00:00:10.0908494Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5950,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72752259,"aggregatedAmount":43011806.58470000,"count":6220,"lastTs":1704067209881}}
2024-01-01T00:00:10.1003676Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ORDI_USDT","open":78.876,"close":78.288,"high":84.511,"low":76.431,"volume":119303.5,"amount":9579962.76310000,"aggregatedQuantity":13469853.6,"aggregatedAmount":1085439658.58680000,"count":82281,"lastTs":1704067209863}}
2024-01-01T00:00:10.1011970Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.191,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62181337,"aggregatedAmount":136021712.32800000,"count":2978,"lastTs":1704067209873}}
2024-01-01T00:00:10.1092544Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24114.4901,"aggregatedAmount":1303.05040801,"count":29,"lastTs":1704067209845}}
2024-01-01T00:00:10.1154530Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ICP_USDT","open":12.225,"close":13.344,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53483782,"aggregatedAmount":725800767.04500000,"count":41399,"lastTs":1704067209702}}
2024-01-01T00:00:10.1175891Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13220,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77737441.5,"aggregatedAmount":10168629.82922400,"count":147,"lastTs":1704067209904}}
2024-01-01T00:00:10.1175908Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14164,"close":0.13634,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792073880,"aggregatedAmount":111396608.69395000,"count":1412,"lastTs":1704067209821}}
2024-01-01T00:00:10.1196856Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_VET_USDT","open":0.03559,"close":0.03429,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302936469.7,"aggregatedAmount":10566796.69233600,"count":584,"lastTs":1704067209685}}
2024-01-01T00:00:10.1288152Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ETHW_USDT","open":3.619,"close":3.320,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7449526.20,"aggregatedAmount":26161147.78391000,"count":813,"lastTs":1704067209108}}
2024-01-01T00:00:10.1289060Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SKL_USDT","open":0.07002,"close":0.06804,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447538122,"aggregatedAmount":31296602.01133000,"count":3237,"lastTs":1704067209720}}
2024-01-01T00:00:10.1307075Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174181406.48,"aggregatedAmount":174229857.53847700,"count":50,"lastTs":1704067209915}}
2024-01-01T00:00:10.1386008Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4204,"close":0.4357,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19721497,"aggregatedAmount":8407710.00450000,"count":2083,"lastTs":1704067209929}}
2024-01-01T00:00:10.1395537Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_GMX_USDT","open":56.91,"close":55.11,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351097.78,"aggregatedAmount":19792669.18750000,"count":118,"lastTs":1704067209242}}
2024-01-01T00:00:10.1457468Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5614,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113919037.9258,"aggregatedAmount":179639319.26382320,"count":1031,"lastTs":1704067209731}}
2024-01-01T00:00:10.1511783Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7176,"close":0.7360,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936040,"aggregatedAmount":28285235.87340000,"count":54,"lastTs":1704067209539}}
2024-01-01T00:00:10.1520770Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08632,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134681063,"aggregatedAmount":11766225.12856000,"count":6082,"lastTs":1704067209944}}
2024-01-01T00:00:10.1541375Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_TRB_USDT","open":259.222,"close":203.159,"high":708.806,"low":187.511,"volume":7596.1,"amount":2268309.79360000,"aggregatedQuantity":23120154.5,"aggregatedAmount":7706685531.56510000,"count":32627,"lastTs":1704067209941}}
2024-01-01T00:00:10.1552378Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BSV_USDT","open":93.34,"close":96.08,"high":101.66,"low":86.98,"volume":8080.99,"amount":756029.68540000,"aggregatedQuantity":5849491.69,"aggregatedAmount":550003322.08440000,"count":4637,"lastTs":1704067209934}}
2024-01-01T00:00:10.1640023Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_NMR_USDT","open":19.74,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3519719.0,"aggregatedAmount":72095888.57200000,"count":1719,"lastTs":1704067209555}}
2024-01-01T00:00:10.1677342Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_JTO_USDT","open":2.2057,"close":1.8777,"high":2.2807,"low":1.5030,"volume":292653.6,"amount":580212.07265000,"aggregatedQuantity":68244026.6,"aggregatedAmount":139195871.24065000,"count":1520,"lastTs":1704067209931}}
2024-01-01T00:00:10.1677351Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_LDO_USDT","open":2.728,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5958771.61,"aggregatedAmount":16257085.28274000,"count":27,"lastTs":1704067209542}}
2024-01-01T00:00:10.1705873Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5204,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11666652,"aggregatedAmount":6099489.39830000,"count":180,"lastTs":1704067206548}}
2024-01-01T00:00:10.1773969Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4623,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10905983.1172,"aggregatedAmount":5121174.81616475,"count":119,"lastTs":1704067209939}}
2024-01-01T00:00:10.1788813Z {"topic":"PERP_STX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.5001,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51294340,"aggregatedAmount":75718373.72870000,"count":18571,"lastTs":1704067209466}}
2024-01-01T00:00:10.1822734Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5207,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28071328,"aggregatedAmount":14641975.34960000,"count":4282,"lastTs":1704067209942}}
2024-01-01T00:00:10.1922655Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ICP_USDT","open":12.22,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29304184.32,"aggregatedAmount":397201418.81320000,"count":182,"lastTs":1704067209974}}
2024-01-01T00:00:10.1975568Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_INJ_USDT","open":37.255,"close":35.763,"high":38.847,"low":33.980,"volume":304354.7,"amount":11414147.34920000,"aggregatedQuantity":6725501.1,"aggregatedAmount":252632710.80680000,"count":119738,"lastTs":1704067209371}}
2024-01-01T00:00:10.2053031Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_RUNE_USDT","open":5.240,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16648279,"aggregatedAmount":86393993.21400000,"count":1835,"lastTs":1704067209923}}
2024-01-01T00:00:10.2054227Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_JOE_USDT","open":0.6099,"close":0.6084,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146954,"aggregatedAmount":8735831.52290000,"count":124,"lastTs":1704067207367}}
2024-01-01T00:00:10.2082017Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3560,"close":7.2160,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883744.15,"aggregatedAmount":21515054.52442400,"count":158,"lastTs":1704067209548}}
2024-01-01T00:00:10.2236499Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436636921.9,"aggregatedAmount":4671688.85137200,"count":96,"lastTs":1704067207615}}
2024-01-01T00:00:10.2288840Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010437,"close":0.010350,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2348049892,"aggregatedAmount":24482873.18265500,"count":3219,"lastTs":1704067209316}}
2024-01-01T00:00:10.2314515Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.89,"close":78.33,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092986.15,"aggregatedAmount":329851631.18330000,"count":894,"lastTs":1704067209804}}
2024-01-01T00:00:10.2496683Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376126454,"aggregatedAmount":1533194.45706100,"count":46,"lastTs":1704067207198}}
2024-01-01T00:00:10.2525625Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5157,"close":0.4897,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124327984,"aggregatedAmount":63404973.30480000,"count":964,"lastTs":1704067209617}}
2024-01-01T00:00:10.2617521Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.192,"high":2.498,"low":1.940,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340354.02,"aggregatedAmount":27143282.60029000,"count":1163,"lastTs":1704067209524}}
2024-01-01T00:00:10.2617870Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935118.146,"aggregatedAmount":4423182.42084500,"count":3,"lastTs":1704067208224}}
2024-01-01T00:00:10.2636014Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4624,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72164058,"aggregatedAmount":33942401.64950000,"count":6882,"lastTs":1704067209854}}
2024-01-01T00:00:10.2837995Z {"topic":"PERP_APT_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_APT_USDT","open":9.387,"close":9.386,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5794407.81,"aggregatedAmount":55037089.40841000,"count":3986,"lastTs":1704067209613}}
2024-01-01T00:00:10.2870501Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ONE_USDT","open":0.019083,"close":0.018762,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561281353,"aggregatedAmount":10733263.48140200,"count":7,"lastTs":1704067208182}}
2024-01-01T00:00:10.2870514Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_HOOK_USDT","open":1.223,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28451266.7,"aggregatedAmount":35182436.20740000,"count":1,"lastTs":1704067209585}}
2024-01-01T00:00:10.2961852Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63874761,"aggregatedAmount":30512724.56270000,"count":450,"lastTs":1704067208670}}
2024-01-01T00:00:10.3005851Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47308880,"aggregatedAmount":20490755.49900000,"count":4781,"lastTs":1704067209059}}
2024-01-01T00:00:10.3116229Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_LINK_USDT","open":15.167,"close":14.930,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8381797.1,"aggregatedAmount":127546330.34440000,"count":2015,"lastTs":1704067209676}}
2024-01-01T00:00:10.3122451Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4738,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66375992,"aggregatedAmount":31687479.31370000,"count":2590,"lastTs":1704067209852}}
2024-01-01T00:00:10.3151390Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_WOO_USDT","open":0.41576,"close":0.39597,"high":0.43198,"low":0.38463,"volume":8821709,"amount":3642249.60214000,"aggregatedQuantity":67450814,"aggregatedAmount":27817016.34925000,"count":6678,"lastTs":1704067208464}}
2024-01-01T00:00:10.3200587Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_WLD_USDT","open":3.6678,"close":3.6290,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45378192,"aggregatedAmount":168664984.31740000,"count":6893,"lastTs":1704067209512}}
2024-01-01T00:00:10.3384239Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_PERP_USDT","open":1.1081,"close":1.1387,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47669943.4,"aggregatedAmount":53522468.28266000,"count":1206,"lastTs":1704067209920}}
2024-01-01T00:00:10.3384308Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_SOL_USDT","open":101.780,"close":101.600,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674559.10,"aggregatedAmount":377785635.05104000,"count":4128,"lastTs":1704067209521}}
2024-01-01T00:00:10.3387160Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3710,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16873028.1,"aggregatedAmount":6252343.67988000,"count":922,"lastTs":1704067209671}}
2024-01-01T00:00:10.3466821Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_DOT_USDT","open":8.347,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12148875.4,"aggregatedAmount":101931223.97450000,"count":4667,"lastTs":1704067209920}}
2024-01-01T00:00:10.3511896Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018178.76,"aggregatedAmount":10581678.18737800,"count":67,"lastTs":1704067206736}}
2024-01-01T00:00:10.3556772Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5075,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22585065,"aggregatedAmount":11651036.71180000,"count":5961,"lastTs":1704067209342}}
2024-01-01T00:00:10.3562757Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_IMX_USDT","open":2.2283,"close":2.1315,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958896,"aggregatedAmount":24108869.86490000,"count":3136,"lastTs":1704067209530}}
2024-01-01T00:00:10.3576816Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006486,"close":0.0006363,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11280981738,"aggregatedAmount":7290131.16877550,"count":260,"lastTs":1704067209147}}
2024-01-01T00:00:10.3629464Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_LDO_USDT","open":2.730,"close":2.645,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19236716.8,"aggregatedAmount":52361751.48020000,"count":1024,"lastTs":1704067209951}}
2024-01-01T00:00:10.3645732Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_RPL_USDT","open":30.31,"close":29.96,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34763.76,"aggregatedAmount":1063824.62650000,"count":0,"lastTs":1704067209752}}
2024-01-01T00:00:10.4033915Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08629,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94228287.8,"aggregatedAmount":8268638.73208500,"count":107,"lastTs":1704067209722}}
2024-01-01T00:00:10.4052446Z {"topic":"PERP_FET_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_FET_USDT","open":0.6905,"close":0.6717,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60859262.0,"aggregatedAmount":42154033.45328000,"count":9945,"lastTs":1704067209571}}
2024-01-01T00:00:10.4096861Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_MINA_USDT","open":1.4544,"close":1.3528,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105125238,"aggregatedAmount":150242525.91970000,"count":4973,"lastTs":1704067209981}}
2024-01-01T00:00:10.4254809Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_MKR_USDT","open":1600.8,"close":1701.6,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54438.612,"aggregatedAmount":90834663.84750000,"count":959,"lastTs":1704067209602}}
2024-01-01T00:00:10.4283895Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_FIL_USDT","open":5.996,"close":6.917,"high":7.460,"low":5.930,"volume":2039830.3,"amount":13417852.00550000,"aggregatedQuantity":77978738.4,"aggregatedAmount":523581819.83310000,"count":15849,"lastTs":1704067209562}}
2024-01-01T00:00:10.4304217Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5686879.19,"aggregatedAmount":12549785.77229000,"count":149,"lastTs":1704067209422}}
2024-01-01T00:00:10.4467331Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_BCH_USDT","open":270.39,"close":259.50,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885380.77,"aggregatedAmount":234026092.52670000,"count":1338,"lastTs":1704067209826}}
2024-01-01T00:00:10.4576169Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1948,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293336698,"aggregatedAmount":55769795.74330000,"count":515,"lastTs":1704067209345}}
2024-01-01T00:00:10.4630673Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SNX_USDT","open":3.853,"close":3.859,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6243635,"aggregatedAmount":24683542.60800000,"count":3241,"lastTs":1704067209234}}
2024-01-01T00:00:10.4701375Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199420404,"aggregatedAmount":21413293.42347000,"count":1752,"lastTs":1704067209234}}
2024-01-01T00:00:10.4711731Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_LRC_USDT","open":0.3121,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39289515,"aggregatedAmount":12091764.80480000,"count":7807,"lastTs":1704067209846}}
2024-01-01T00:00:10.4728949Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02509,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366624574,"aggregatedAmount":9197365.91582000,"count":4,"lastTs":1704067209258}}
2024-01-01T00:00:10.4737953Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SEI_USDT","open":0.5925,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851703066.0,"aggregatedAmount":510649735.58361000,"count":55391,"lastTs":1704067209950}}
2024-01-01T00:00:10.4784868Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2235,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228267,"aggregatedAmount":11559307.07030000,"count":1,"lastTs":1704067209778}}
2024-01-01T00:00:10.4829259Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31870,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95587852.9,"aggregatedAmount":30280259.06918400,"count":353,"lastTs":1704067209843}}
2024-01-01T00:00:10.4873318Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11225,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71060335,"aggregatedAmount":8102369.50744000,"count":21511,"lastTs":1704067209657}}
2024-01-01T00:00:10.5003035Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.28,"close":42269.54,"high":42899.43,"low":41962.90,"volume":352.646151,"amount":15004157.98610193,"aggregatedQuantity":23018.758317,"aggregatedAmount":977416916.33820120,"count":9354,"lastTs":1704067209887}}
2024-01-01T00:00:10.5009482Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105960,"close":0.107670,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222100251.9,"aggregatedAmount":23840808.04248590,"count":747,"lastTs":1704067209659}}
2024-01-01T00:00:10.5070776Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SUI_USDT","open":0.8079,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720713.9,"amount":2196035.45935000,"aggregatedQuantity":106605863.2,"aggregatedAmount":85859190.76658000,"count":26596,"lastTs":1704067209839}}
2024-01-01T00:00:10.5103277Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_BSV_USDT","open":93.2957,"close":96.0500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398275.1395,"aggregatedAmount":37368165.37603503,"count":292,"lastTs":1704067208687}}
2024-01-01T00:00:10.5116606Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159718429.9,"aggregatedAmount":99027787.37110000,"count":838,"lastTs":1704067209064}}
2024-01-01T00:00:10.5181153Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_OXT_USDT","open":0.10831,"close":0.11021,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192499788,"aggregatedAmount":21074249.25440000,"count":155,"lastTs":1704067209701}}
2024-01-01T00:00:10.5292852Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ARK_USDT","open":0.9438,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729009,"aggregatedAmount":8245346.81390000,"count":8,"lastTs":1704067209684}}
2024-01-01T00:00:10.5442806Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_MTL_USDT","open":1.5838,"close":1.5673,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971283,"aggregatedAmount":10908021.19220000,"count":310,"lastTs":1704067209731}}
2024-01-01T00:00:10.5466056Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.320,"high":3.677,"low":3.209,"volume":9697.8230,"amount":34126.61114160,"aggregatedQuantity":1483582.9776,"aggregatedAmount":5207529.23223170,"count":931,"lastTs":1704067209304}}
2024-01-01T00:00:10.5959781Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_AVAX_USDT","open":39.363,"close":38.512,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982427.9,"aggregatedAmount":236576680.64620000,"count":7588,"lastTs":1704067209587}}
2024-01-01T00:00:10.6393563Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1844,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78989468.69,"aggregatedAmount":14501431.90391400,"count":8,"lastTs":1704067209772}}
2024-01-01T00:00:10.6603382Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.930,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945975.1,"aggregatedAmount":64965527.52210000,"count":580,"lastTs":1704067209840}}
2024-01-01T00:00:10.6620289Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39605,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20646961.51,"aggregatedAmount":8568125.63901260,"count":2244,"lastTs":1704067209283}}
2024-01-01T00:00:10.6631097Z {"topic":"PERP_VET_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_VET_USDT","open":0.03558,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918173937,"aggregatedAmount":32121881.50456000,"count":2301,"lastTs":1704067209418}}
2024-01-01T00:00:10.6648566Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5458,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8977141.8,"aggregatedAmount":40964149.61420000,"count":2320,"lastTs":1704067209949}}
2024-01-01T00:00:10.6881965Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12702435.6,"aggregatedAmount":14013999.04370000,"count":0,"lastTs":1704067207273}}
2024-01-01T00:00:10.7070644Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_GRT_USDT","open":0.1778,"close":0.1847,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36325836,"aggregatedAmount":6684590.27660000,"count":2860,"lastTs":1704067209046}}
2024-01-01T00:00:10.7089587Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7315,"close":0.7008,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57906703,"aggregatedAmount":41279073.25390000,"count":1441,"lastTs":1704067208665}}
2024-01-01T00:00:10.7100587Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SSV_USDT","open":27.17,"close":26.47,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216322.67,"aggregatedAmount":32366496.65470000,"count":3165,"lastTs":1704067208895}}
2024-01-01T00:00:10.7170551Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_WAVES_USDT","open":2.736,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10450443,"aggregatedAmount":28489171.04700000,"count":65,"lastTs":1704067209272}}
2024-01-01T00:00:10.7300640Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08696,"close":0.08602,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227665455,"aggregatedAmount":19904525.95566000,"count":911,"lastTs":1704067209854}}
2024-01-01T00:00:10.7433442Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_SOL_USDT","open":101.80,"close":101.63,"high":105.27,"low":99.59,"volume":213114.6,"amount":21968234.91700000,"aggregatedQuantity":8160795.6,"aggregatedAmount":838247833.90700000,"count":36055,"lastTs":1704067209919}}
2024-01-01T00:00:10.7514265Z {"topic":"PERP_ID_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3008,"high":0.3173,"low":0.2914,"volume":179215,"amount":55841.95790000,"aggregatedQuantity":43141264,"aggregatedAmount":13343402.43970000,"count":861,"lastTs":1704067209648}}
2024-01-01T00:00:10.7534719Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60080,"close":0.59340,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89875740.8,"aggregatedAmount":54029258.46033300,"count":872,"lastTs":1704067209911}}
2024-01-01T00:00:10.7788224Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162354896,"aggregatedAmount":97709308.52970000,"count":1085,"lastTs":1704067209960}}
2024-01-01T00:00:10.7819548Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0879,"close":1.0843,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20357785.5,"aggregatedAmount":22508820.19115000,"count":110,"lastTs":1704067209743}}
2024-01-01T00:00:10.7940087Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00880,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482665220,"aggregatedAmount":12978507.35587000,"count":81,"lastTs":1704067208580}}
2024-01-01T00:00:10.8206284Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57570,"close":0.59490,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28763953.4,"aggregatedAmount":16988076.63761800,"count":492,"lastTs":1704067209760}}
2024-01-01T00:00:10.9303478Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05037,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462443950,"aggregatedAmount":23301172.98629000,"count":128,"lastTs":1704067209698}}
2024-01-01T00:00:10.9337192Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.81,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518879.769329,"aggregatedAmount":38098963.24483149,"count":335,"lastTs":1704067209179}}
2024-01-01T00:00:10.9414643Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611103.916,"aggregatedAmount":194768225.88316880,"count":581,"lastTs":1704067209681}}
2024-01-01T00:00:10.9549266Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176000675,"aggregatedAmount":6978846.02632000,"count":138,"lastTs":1704067209850}}
2024-01-01T00:00:10.9856876Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067210000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102137066,"aggregatedAmount":19403001.13410000,"count":127,"lastTs":1704067208936}}
2024-01-01T00:00:11.0072976Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_TIA_USDT","open":11.9025,"close":11.8740,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906462,"aggregatedAmount":145476762.00160000,"count":10680,"lastTs":1704067207313}}
2024-01-01T00:00:11.0075201Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44564549,"aggregatedAmount":10037078.40190000,"count":791,"lastTs":1704067207417}}
2024-01-01T00:00:11.0075206Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_KSM_USDT","open":47.88,"close":45.13,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593021.4,"aggregatedAmount":27956112.38700000,"count":9125,"lastTs":1704067209249}}
2024-01-01T00:00:11.0080342Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_VIC_USDT","open":0.986,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18903167.43,"aggregatedAmount":17744711.20263000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:11.0084441Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_GAS_USDT","open":6.748,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112388.0,"aggregatedAmount":63128365.55000000,"count":25,"lastTs":1704067208149}}
2024-01-01T00:00:11.0096341Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.96,"close":108.64,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280371.4118,"aggregatedAmount":32051739.97731300,"count":1299,"lastTs":1704067209692}}
2024-01-01T00:00:11.0137789Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.332,"close":38.510,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395103.892,"aggregatedAmount":94763613.42311900,"count":986,"lastTs":1704067209208}}
2024-01-01T00:00:11.0141298Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.744,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691088.674,"aggregatedAmount":29092503.44603900,"count":146,"lastTs":1704067208991}}
2024-01-01T00:00:11.0151658Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0670,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943022.6,"aggregatedAmount":3040461.99165000,"count":187,"lastTs":1704067209952}}
2024-01-01T00:00:11.0202344Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20030500.901,"aggregatedAmount":12456573.09085100,"count":345,"lastTs":1704067208282}}
2024-01-01T00:00:11.0202353Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3201,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54020458,"aggregatedAmount":17630403.15480000,"count":37,"lastTs":1704067208563}}
2024-01-01T00:00:11.0202356Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1590,"close":14.9250,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954586.26,"aggregatedAmount":44931265.73206000,"count":981,"lastTs":1704067209669}}
2024-01-01T00:00:11.0202360Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879969752,"aggregatedAmount":79235574.38303000,"count":4136,"lastTs":1704067209341}}
2024-01-01T00:00:11.0202365Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2530,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11617266.234,"aggregatedAmount":15208841.99978400,"count":903,"lastTs":1704067206911}}
2024-01-01T00:00:11.0203602Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_TIA_USDT","open":11.901,"close":11.877,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593643.7,"aggregatedAmount":43823271.95440000,"count":4328,"lastTs":1704067207671}}
2024-01-01T00:00:11.0203613Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6149,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108604767,"aggregatedAmount":67327212.23100000,"count":2143,"lastTs":1704067209216}}
2024-01-01T00:00:11.0230657Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701697097473,"aggregatedAmount":17814427.23787418,"count":455,"lastTs":1704067207830}}
2024-01-01T00:00:11.0251997Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5325,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12250390.1,"aggregatedAmount":43700866.87837000,"count":1109,"lastTs":1704067208969}}
2024-01-01T00:00:11.0316240Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_NEO_USDT","open":13.485,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412433.8,"aggregatedAmount":48444361.44470000,"count":1047,"lastTs":1704067206478}}
2024-01-01T00:00:11.0316346Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ACE_USDT","open":10.3247,"close":9.3007,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9109089.88,"aggregatedAmount":89940488.35571400,"count":4802,"lastTs":1704067210821}}
2024-01-01T00:00:11.0316535Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425797063,"aggregatedAmount":38349465.63485600,"count":1772,"lastTs":1704067209201}}
2024-01-01T00:00:11.0341295Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6500,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913495.24,"aggregatedAmount":62961205.78628400,"count":38,"lastTs":1704067209523}}
2024-01-01T00:00:11.0357667Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_AXS_USDT","open":9.062,"close":8.835,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019003,"aggregatedAmount":27444063.53400000,"count":2058,"lastTs":1704067207968}}
2024-01-01T00:00:11.0357705Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9506,"close":0.9701,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211335052,"aggregatedAmount":207347794.27890000,"count":2106,"lastTs":1704067209526}}
2024-01-01T00:00:11.0420267Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_BCH_USDT","open":270.20,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173514.51296,"aggregatedAmount":45947143.06331440,"count":536,"lastTs":1704067208347}}
2024-01-01T00:00:11.0424401Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MKR_USDT","open":1600.8,"close":1702.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54439.863,"aggregatedAmount":90836793.18990000,"count":959,"lastTs":1704067210602}}
2024-01-01T00:00:11.0424753Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5157,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124330314,"aggregatedAmount":63406056.05400000,"count":964,"lastTs":1704067210817}}
2024-01-01T00:00:11.0506934Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7745,"high":0.8316,"low":0.7643,"volume":2720301.5,"amount":2195702.26844000,"aggregatedQuantity":106605398.8,"aggregatedAmount":85858604.66378000,"count":26594,"lastTs":1704067210840}}
2024-01-01T00:00:11.0549733Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282343.0,"aggregatedAmount":2172237.50391000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:11.0550339Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ARB_USDT","open":1.4793,"close":1.5619,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766322770.0,"aggregatedAmount":1207231895.13354000,"count":40378,"lastTs":1704067210627}}
2024-01-01T00:00:11.0550362Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.930,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2945978.1,"aggregatedAmount":64965593.31210000,"count":580,"lastTs":1704067210840}}
2024-01-01T00:00:11.0577919Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.598,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004637.9,"aggregatedAmount":32424176.77480000,"count":4772,"lastTs":1704067208389}}
2024-01-01T00:00:11.0578078Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26556563.8,"aggregatedAmount":24161539.43060000,"count":4123,"lastTs":1704067209646}}
2024-01-01T00:00:11.0578131Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_NMR_USDT","open":19.94,"close":20.38,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504241.44,"aggregatedAmount":10371543.53500000,"count":366,"lastTs":1704067210209}}
2024-01-01T00:00:11.0626085Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013085,"close":0.0012943,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39723441102,"aggregatedAmount":52496868.57177770,"count":1498,"lastTs":1704067209881}}
2024-01-01T00:00:11.0626118Z {"topic":"PERP_ID_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3008,"high":0.3173,"low":0.2914,"volume":179215,"amount":55841.95790000,"aggregatedQuantity":43146242,"aggregatedAmount":13344899.79340000,"count":861,"lastTs":1704067210847}}
2024-01-01T00:00:11.0634184Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52963692,"aggregatedAmount":32755825.26680000,"count":9972,"lastTs":1704067206530}}
2024-01-01T00:00:11.0634231Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_AAVE_USDT","open":111.04,"close":108.61,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":812811.06,"aggregatedAmount":92669556.24240000,"count":4091,"lastTs":1704067209464}}
2024-01-01T00:00:11.0666421Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.03,"close":2281.79,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226911.397850,"aggregatedAmount":520979994.75051636,"count":6339,"lastTs":1704067210843}}
2024-01-01T00:00:11.0669357Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.539,"close":4.468,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5480227.38,"aggregatedAmount":25041691.57639000,"count":3330,"lastTs":1704067208145}}
2024-01-01T00:00:11.0669777Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_JTO_USDT","open":2.2057,"close":1.8773,"high":2.2807,"low":1.5030,"volume":292948.6,"amount":580765.86965000,"aggregatedQuantity":68248536.6,"aggregatedAmount":139204335.95935000,"count":1525,"lastTs":1704067210998}}
2024-01-01T00:00:11.0678049Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067210000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.35,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1830039.56,"aggregatedAmount":57203621.52960000,"count":0,"lastTs":1704067207581}}
2024-01-01T00:00:11.0692663Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_INJ_USDT","open":37.217,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615126.3,"aggregatedAmount":60661735.69610000,"count":580,"lastTs":1704067208403}}
2024-01-01T00:00:11.0701557Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4193,"close":0.4348,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9458578.41,"aggregatedAmount":4037145.01062900,"count":35,"lastTs":1704067210844}}
2024-01-01T00:00:11.0721327Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_GALA_USDT","open":0.030650,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748084154,"aggregatedAmount":23107451.53530100,"count":6788,"lastTs":1704067208437}}
2024-01-01T00:00:11.0730495Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24178.6401,"aggregatedAmount":1306.51226443,"count":29,"lastTs":1704067210845}}
2024-01-01T00:00:11.0799239Z {"topic":"PERP_OP_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_OP_USDT","open":3.5963,"close":3.7058,"high":3.9198,"low":3.5960,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88713275,"aggregatedAmount":335808295.57810000,"count":89302,"lastTs":1704067210869}}
2024-01-01T00:00:11.0909706Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.192,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62181408,"aggregatedAmount":136021867.95200000,"count":2978,"lastTs":1704067210673}}
2024-01-01T00:00:11.0909876Z {"topic":"PERP_STX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.5007,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51295042,"aggregatedAmount":75719427.12230000,"count":18571,"lastTs":1704067210266}}
2024-01-01T00:00:11.0947783Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11227,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71066235,"aggregatedAmount":8103031.98204000,"count":21511,"lastTs":1704067210457}}
2024-01-01T00:00:11.0966998Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ORDI_USDT","open":78.908,"close":78.270,"high":84.511,"low":76.431,"volume":119273.4,"amount":9577588.56540000,"aggregatedQuantity":13469939.6,"aggregatedAmount":1085446369.24460000,"count":82279,"lastTs":1704067210863}}
2024-01-01T00:00:11.0967008Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.10,"close":42269.54,"high":42899.43,"low":41962.90,"volume":352.646151,"amount":15004157.98610193,"aggregatedQuantity":23018.463223,"aggregatedAmount":977404481.71917260,"count":9354,"lastTs":1704067210683}}
2024-01-01T00:00:11.0969914Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2003,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19371543.500,"aggregatedAmount":3947156.63724000,"count":0,"lastTs":1704067208600}}
2024-01-01T00:00:11.0969953Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02869,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690693564,"aggregatedAmount":19814648.31123000,"count":2,"lastTs":1704067209666}}
2024-01-01T00:00:11.0970062Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_EGLD_USDT","open":68.61,"close":67.95,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322066.5,"aggregatedAmount":22365808.61700000,"count":84,"lastTs":1704067209411}}
2024-01-01T00:00:11.0996424Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_BSV_USDT","open":93.3556,"close":96.0500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398265.9594,"aggregatedAmount":37367310.56448403,"count":292,"lastTs":1704067210487}}
2024-01-01T00:00:11.1163799Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ETHW_USDT","open":3.621,"close":3.320,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7450233.50,"aggregatedAmount":26163456.09551000,"count":813,"lastTs":1704067210909}}
2024-01-01T00:00:11.1170136Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_WAVES_USDT","open":2.736,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10452729,"aggregatedAmount":28495288.33300000,"count":65,"lastTs":1704067210872}}
2024-01-01T00:00:11.1185802Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72787629,"aggregatedAmount":43032849.78690000,"count":6220,"lastTs":1704067210881}}
2024-01-01T00:00:11.1283243Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8778,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220605.5,"aggregatedAmount":2445347.16472000,"count":936,"lastTs":1704067209295}}
2024-01-01T00:00:11.1347753Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_RUNE_USDT","open":5.240,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16648329,"aggregatedAmount":86394246.44500000,"count":1835,"lastTs":1704067210923}}
2024-01-01T00:00:11.1395196Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_SOL_USDT","open":101.780,"close":101.600,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674558.60,"aggregatedAmount":377785583.42764000,"count":4128,"lastTs":1704067210721}}
2024-01-01T00:00:11.1533379Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7175,"close":0.7360,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936054,"aggregatedAmount":28285251.46190000,"count":54,"lastTs":1704067210739}}
2024-01-01T00:00:11.1549360Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_TRB_USDT","open":259.055,"close":202.731,"high":708.806,"low":187.511,"volume":7596.1,"amount":2268309.79360000,"aggregatedQuantity":23119900.5,"aggregatedAmount":7706538686.51320000,"count":32627,"lastTs":1704067210941}}
2024-01-01T00:00:11.1608305Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SKL_USDT","open":0.07003,"close":0.06807,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447539565,"aggregatedAmount":31296663.74062000,"count":3237,"lastTs":1704067210920}}
2024-01-01T00:00:11.1634989Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BSV_USDT","open":93.39,"close":95.98,"high":101.66,"low":86.98,"volume":8080.99,"amount":756029.68540000,"aggregatedQuantity":5849857.09,"aggregatedAmount":550038511.82640000,"count":4637,"lastTs":1704067210934}}
2024-01-01T00:00:11.1644775Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_IMX_USDT","open":2.2293,"close":2.1318,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958399,"aggregatedAmount":24107756.80810000,"count":3136,"lastTs":1704067210731}}
2024-01-01T00:00:11.1661730Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611103.240,"aggregatedAmount":194767981.01076880,"count":581,"lastTs":1704067210881}}
2024-01-01T00:00:11.1761961Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_DOT_USDT","open":8.347,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12149433.9,"aggregatedAmount":101935788.71800000,"count":4667,"lastTs":1704067210720}}
2024-01-01T00:00:11.1837076Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4206,"close":0.4362,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19768976,"aggregatedAmount":8428407.50500000,"count":2083,"lastTs":1704067210929}}
2024-01-01T00:00:11.1837470Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_INJ_USDT","open":37.249,"close":35.760,"high":38.847,"low":33.980,"volume":304354.7,"amount":11414147.34920000,"aggregatedQuantity":6725516.1,"aggregatedAmount":252633229.90900000,"count":119738,"lastTs":1704067210971}}
2024-01-01T00:00:11.1920604Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MINA_USDT","open":1.4544,"close":1.3528,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105120732,"aggregatedAmount":150235972.78020000,"count":4973,"lastTs":1704067210381}}
2024-01-01T00:00:11.2044001Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ICP_USDT","open":12.22,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29304111.72,"aggregatedAmount":397200592.22000000,"count":182,"lastTs":1704067210974}}
2024-01-01T00:00:11.2044879Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78989977.50,"aggregatedAmount":14501539.38727800,"count":8,"lastTs":1704067210772}}
2024-01-01T00:00:11.2045095Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_HOOK_USDT","open":1.227,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28430520.8,"aggregatedAmount":35157084.63090000,"count":1,"lastTs":1704067210985}}
2024-01-01T00:00:11.2068316Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3423,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683866.83,"aggregatedAmount":56315838.25753200,"count":205,"lastTs":1704067210996}}
2024-01-01T00:00:11.2078925Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.79,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518879.800329,"aggregatedAmount":38098965.39021149,"count":335,"lastTs":1704067210763}}
2024-01-01T00:00:11.2148307Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293343741,"aggregatedAmount":55771167.01540000,"count":515,"lastTs":1704067210345}}
2024-01-01T00:00:11.2295871Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49927001,"aggregatedAmount":9566801.53120000,"count":81,"lastTs":1704067208585}}
2024-01-01T00:00:11.2322843Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.96,"close":78.32,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4093013.13,"aggregatedAmount":329853741.88170000,"count":894,"lastTs":1704067210604}}
2024-01-01T00:00:11.2345079Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436663246.4,"aggregatedAmount":4671774.43671800,"count":96,"lastTs":1704067210815}}
2024-01-01T00:00:11.2414552Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MANA_USDT","open":0.5155,"close":0.5207,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28067123,"aggregatedAmount":14639807.53780000,"count":4282,"lastTs":1704067210342}}
2024-01-01T00:00:11.2490178Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_NMR_USDT","open":19.72,"close":20.37,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3519255.7,"aggregatedAmount":72087126.43900000,"count":1719,"lastTs":1704067210555}}
2024-01-01T00:00:11.2605287Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03915,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176000676,"aggregatedAmount":6978846.06547000,"count":138,"lastTs":1704067210850}}
2024-01-01T00:00:11.2709783Z {"topic":"PERP_FET_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_FET_USDT","open":0.6908,"close":0.6718,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60857456.0,"aggregatedAmount":42152751.21068000,"count":9945,"lastTs":1704067210971}}
2024-01-01T00:00:11.2723371Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02509,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366780999,"aggregatedAmount":9201251.43573000,"count":4,"lastTs":1704067210858}}
2024-01-01T00:00:11.2764001Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007871,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256422909819,"aggregatedAmount":203573337.68526150,"count":40,"lastTs":1704067210643}}
2024-01-01T00:00:11.2964740Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ARK_USDT","open":0.9433,"close":0.9251,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728746,"aggregatedAmount":8245082.84110000,"count":8,"lastTs":1704067210884}}
2024-01-01T00:00:11.3140562Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33227,"close":0.32580,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59026862,"aggregatedAmount":19512853.10047000,"count":1172,"lastTs":1704067208885}}
2024-01-01T00:00:11.3144926Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4740,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66409312,"aggregatedAmount":31703279.63570000,"count":2590,"lastTs":1704067210452}}
2024-01-01T00:00:11.3170786Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ICP_USDT","open":12.217,"close":13.341,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53483023,"aggregatedAmount":725791551.21900000,"count":41399,"lastTs":1704067210902}}
2024-01-01T00:00:11.3249932Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BCH_USDT","open":270.40,"close":259.57,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885400.10,"aggregatedAmount":234030625.37230000,"count":1338,"lastTs":1704067210827}}
2024-01-01T00:00:11.3364191Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_WLD_USDT","open":3.6678,"close":3.6289,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45378797,"aggregatedAmount":168667179.14310000,"count":6893,"lastTs":1704067210912}}
2024-01-01T00:00:11.3398788Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13220,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77743392.5,"aggregatedAmount":10169395.72292400,"count":147,"lastTs":1704067210104}}
2024-01-01T00:00:11.3513190Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08631,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134689875,"aggregatedAmount":11766985.69567000,"count":6082,"lastTs":1704067210744}}
2024-01-01T00:00:11.3634953Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31870,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95588885.4,"aggregatedAmount":30280588.12693400,"count":353,"lastTs":1704067210443}}
2024-01-01T00:00:11.3637666Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LDO_USDT","open":2.730,"close":2.646,"high":2.816,"low":2.552,"volume":123839.8,"amount":337138.45920000,"aggregatedQuantity":19236754.8,"aggregatedAmount":52361852.02820000,"count":1024,"lastTs":1704067210551}}
2024-01-01T00:00:11.3908868Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102138490,"aggregatedAmount":19403278.24450000,"count":127,"lastTs":1704067210936}}
2024-01-01T00:00:11.4060670Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00880,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482670561,"aggregatedAmount":12978554.35667000,"count":81,"lastTs":1704067210780}}
2024-01-01T00:00:11.4360309Z {"topic":"PERP_VET_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_VET_USDT","open":0.03558,"close":0.03422,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918495456,"aggregatedAmount":32132883.08370000,"count":2301,"lastTs":1704067210618}}
2024-01-01T00:00:11.4477533Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SEI_USDT","open":0.5925,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851697929.0,"aggregatedAmount":510646662.68601000,"count":55391,"lastTs":1704067210949}}
2024-01-01T00:00:11.4572701Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14153,"close":0.13624,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792039420,"aggregatedAmount":111391600.21209000,"count":1412,"lastTs":1704067210821}}
2024-01-01T00:00:11.4683421Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9200,"high":7.4512,"low":5.9280,"volume":538652.33,"amount":3484639.59618800,"aggregatedQuantity":49465797.44,"aggregatedAmount":329321196.51932900,"count":2230,"lastTs":1704067210821}}
2024-01-01T00:00:11.4790590Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ENS_USDT","open":9.852,"close":9.673,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291999.5,"aggregatedAmount":12756130.24760000,"count":413,"lastTs":1704067209727}}
2024-01-01T00:00:11.4883268Z {"topic":"PERP_APT_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_APT_USDT","open":9.387,"close":9.387,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5794428.81,"aggregatedAmount":55037286.55131000,"count":3986,"lastTs":1704067210613}}
2024-01-01T00:00:11.4883545Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LINK_USDT","open":15.165,"close":14.929,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8381929.8,"aggregatedAmount":127548309.89270000,"count":2015,"lastTs":1704067210476}}
2024-01-01T00:00:11.4927354Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72155244,"aggregatedAmount":33938170.77290000,"count":6882,"lastTs":1704067210855}}
2024-01-01T00:00:11.5004763Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12703039.9,"aggregatedAmount":14014654.10490000,"count":0,"lastTs":1704067210673}}
2024-01-01T00:00:11.5192863Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_VET_USDT","open":0.03559,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302956981.4,"aggregatedAmount":10567499.84841200,"count":584,"lastTs":1704067210485}}
2024-01-01T00:00:11.5227875Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_CYBER_USDT","open":6.850,"close":6.782,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558838.88,"aggregatedAmount":24616734.45832000,"count":414,"lastTs":1704067208714}}
2024-01-01T00:00:11.5401349Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010437,"close":0.010353,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2348049586,"aggregatedAmount":24482869.84663700,"count":3219,"lastTs":1704067210116}}
2024-01-01T00:00:11.5447610Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5615,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113919153.9258,"aggregatedAmount":179639500.39782320,"count":1031,"lastTs":1704067210131}}
2024-01-01T00:00:11.5519974Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0879,"close":1.0844,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20357933.5,"aggregatedAmount":22508980.51788000,"count":110,"lastTs":1704067210943}}
2024-01-01T00:00:11.5568146Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5075,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22585109,"aggregatedAmount":11651059.04180000,"count":5961,"lastTs":1704067210342}}
2024-01-01T00:00:11.5591867Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.437,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300204.636,"aggregatedAmount":19287765.25347800,"count":5230,"lastTs":1704067209918}}
2024-01-01T00:00:11.5600103Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08632,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94234184.8,"aggregatedAmount":8269147.76112500,"count":107,"lastTs":1704067210322}}
2024-01-01T00:00:11.6019363Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.651,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34620062,"aggregatedAmount":128626682.48000000,"count":3121,"lastTs":1704067209992}}
2024-01-01T00:00:11.6128784Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_C98_USDT","open":0.2690,"close":0.2629,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175882.8,"aggregatedAmount":3825300.92729000,"count":0,"lastTs":1704067207335}}
2024-01-01T00:00:11.6362548Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5438,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8975637.5,"aggregatedAmount":40957314.21568000,"count":2320,"lastTs":1704067210549}}
2024-01-01T00:00:11.6388146Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57580,"close":0.59478,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28765917.4,"aggregatedAmount":16989245.77769800,"count":492,"lastTs":1704067210760}}
2024-01-01T00:00:11.6408942Z {"topic":"PERP_C98_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2630,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53653513,"aggregatedAmount":14453149.58660000,"count":9,"lastTs":1704067209020}}
2024-01-01T00:00:11.6444639Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SNX_USDT","open":3.852,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6243665,"aggregatedAmount":24683658.48600000,"count":3241,"lastTs":1704067210434}}
2024-01-01T00:00:11.6452737Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3708,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8754947,"aggregatedAmount":3246644.05620000,"count":71,"lastTs":1704067210033}}
2024-01-01T00:00:11.6636918Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.130,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687008.85,"aggregatedAmount":12550061.94809000,"count":149,"lastTs":1704067210422}}
2024-01-01T00:00:11.6671234Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143180,"close":0.138397,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547787918,"aggregatedAmount":80031200.58157400,"count":1790,"lastTs":1704067207226}}
2024-01-01T00:00:11.6921721Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39590,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647228.41,"aggregatedAmount":8568231.30472260,"count":2244,"lastTs":1704067210637}}
2024-01-01T00:00:11.6921741Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.34080,"aggregatedAmount":19315440.84518800,"count":231,"lastTs":1704067209253}}
2024-01-01T00:00:11.6985924Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_WOO_USDT","open":0.41552,"close":0.39630,"high":0.43198,"low":0.38463,"volume":8821709,"amount":3642249.60214000,"aggregatedQuantity":67451965,"aggregatedAmount":27817465.67955000,"count":6678,"lastTs":1704067210264}}
2024-01-01T00:00:11.7040593Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160088.48,"aggregatedAmount":25687491.64086500,"count":39,"lastTs":1704067208464}}
2024-01-01T00:00:11.7094517Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SSV_USDT","open":27.17,"close":26.46,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216336.01,"aggregatedAmount":32366849.31870000,"count":3165,"lastTs":1704067210895}}
2024-01-01T00:00:11.7096553Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3185,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293839792,"aggregatedAmount":93664846.00550000,"count":6952,"lastTs":1704067209649}}
2024-01-01T00:00:11.7144915Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.318,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1483673.9942,"aggregatedAmount":5207831.22124410,"count":932,"lastTs":1704067210704}}
2024-01-01T00:00:11.7174445Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_OXT_USDT","open":0.10831,"close":0.11025,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192500085,"aggregatedAmount":21074281.99865000,"count":155,"lastTs":1704067210701}}
2024-01-01T00:00:11.7223666Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1996,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36280035,"aggregatedAmount":7382977.05050000,"count":0,"lastTs":1704067209284}}
2024-01-01T00:00:11.7293491Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4936,"close":1.4767,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10409424.6,"aggregatedAmount":15663400.94931000,"count":20,"lastTs":1704067209486}}
2024-01-01T00:00:11.7343851Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.190,"high":2.498,"low":1.940,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340390.42,"aggregatedAmount":27143362.31629000,"count":1163,"lastTs":1704067210124}}
2024-01-01T00:00:11.7401082Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3712,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16873329.6,"aggregatedAmount":6252455.59668000,"count":922,"lastTs":1704067210272}}
2024-01-01T00:00:11.7411281Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_PERP_USDT","open":1.1082,"close":1.1389,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47671533.2,"aggregatedAmount":53524280.80174000,"count":1206,"lastTs":1704067210520}}
2024-01-01T00:00:11.7417935Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MTL_USDT","open":1.5838,"close":1.5673,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971355,"aggregatedAmount":10908134.03780000,"count":310,"lastTs":1704067210531}}
2024-01-01T00:00:11.7628114Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_POWR_USDT","open":0.3917,"close":0.3679,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25208082,"aggregatedAmount":9534229.43300000,"count":10,"lastTs":1704067209551}}
2024-01-01T00:00:11.7771048Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180336.7,"aggregatedAmount":10560065.64700000,"count":936,"lastTs":1704067210350}}
2024-01-01T00:00:11.7923892Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6280,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15066322.5,"aggregatedAmount":56061653.52497000,"count":303,"lastTs":1704067208770}}
2024-01-01T00:00:11.7994364Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.251,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698302,"aggregatedAmount":24971651.96200000,"count":25,"lastTs":1704067204541}}
2024-01-01T00:00:11.8002640Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006487,"close":0.0006363,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11280961783,"aggregatedAmount":7290116.22752000,"count":260,"lastTs":1704067210347}}
2024-01-01T00:00:11.8003246Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_FIL_USDT","open":5.996,"close":6.919,"high":7.460,"low":5.930,"volume":2039830.3,"amount":13417852.00550000,"aggregatedQuantity":77978945.6,"aggregatedAmount":523583255.17900000,"count":15849,"lastTs":1704067210762}}
2024-01-01T00:00:11.8034827Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224636559,"aggregatedAmount":8019535.77135200,"count":273,"lastTs":1704067207588}}
2024-01-01T00:00:11.8213791Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1958,"close":1.1872,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396397,"aggregatedAmount":10127369.70410000,"count":9,"lastTs":1704067210177}}
2024-01-01T00:00:11.8215057Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33761,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66592303,"aggregatedAmount":22775592.84434000,"count":901,"lastTs":1704067210991}}
2024-01-01T00:00:11.8358544Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9539354.13,"aggregatedAmount":10717537.36157000,"count":238,"lastTs":1704067208790}}
2024-01-01T00:00:11.8359085Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_BNB_USDT","open":316.67,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466338.74,"aggregatedAmount":148318169.46340000,"count":1497,"lastTs":1704067208350}}
2024-01-01T00:00:11.8486183Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6095,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700287.3,"aggregatedAmount":4138216.66459000,"count":52,"lastTs":1704067208636}}
2024-01-01T00:00:11.8644562Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39289662,"aggregatedAmount":12091808.44570000,"count":7807,"lastTs":1704067210446}}
2024-01-01T00:00:11.8644771Z {"topic":"PERP_AR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_AR_USDT","open":9.698,"close":9.628,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003724.7,"aggregatedAmount":9842196.39200000,"count":1412,"lastTs":1704067210248}}
2024-01-01T00:00:11.8734057Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03034,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703912077,"aggregatedAmount":21792799.11714000,"count":236,"lastTs":1704067207414}}
2024-01-01T00:00:11.8734786Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_GRT_USDT","open":0.1778,"close":0.1848,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36328866,"aggregatedAmount":6685150.22060000,"count":2860,"lastTs":1704067210646}}
2024-01-01T00:00:11.8761961Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29246691,"aggregatedAmount":9023890.45690000,"count":218,"lastTs":1704067207451}}
2024-01-01T00:00:11.8852961Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ACE_USDT","open":10.325,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227253.3,"aggregatedAmount":32073377.15850000,"count":235,"lastTs":1704067208860}}
2024-01-01T00:00:11.8880300Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_GMX_USDT","open":56.87,"close":55.09,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202032.381,"aggregatedAmount":11393002.61498000,"count":21,"lastTs":1704067206657}}
2024-01-01T00:00:11.8881694Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49021996,"aggregatedAmount":41725740.23500000,"count":4408,"lastTs":1704067208673}}
2024-01-01T00:00:11.8882520Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_TRX_USDT","open":0.10590,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199424404,"aggregatedAmount":21413725.89347000,"count":1752,"lastTs":1704067210434}}
2024-01-01T00:00:11.8965887Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5845,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20829885,"aggregatedAmount":12642506.01590000,"count":2266,"lastTs":1704067208076}}
2024-01-01T00:00:11.8975244Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475340.6,"aggregatedAmount":3556044.32500000,"count":856,"lastTs":1704067210076}}
2024-01-01T00:00:11.9012523Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.80,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557721.48,"aggregatedAmount":114337165.02880000,"count":354,"lastTs":1704067209472}}
2024-01-01T00:00:11.9019354Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8448,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16127983.76,"aggregatedAmount":13746148.96320900,"count":8,"lastTs":1704067208290}}
2024-01-01T00:00:11.9118372Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_OP_USDT","open":3.595,"close":3.705,"high":3.919,"low":3.595,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533062.12,"aggregatedAmount":156871561.81104000,"count":296,"lastTs":1704067210234}}
2024-01-01T00:00:11.9221045Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08601,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227665571,"aggregatedAmount":19904535.79982000,"count":911,"lastTs":1704067210654}}
2024-01-01T00:00:11.9402603Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140276659,"aggregatedAmount":23407079.07483100,"count":5,"lastTs":1704067210732}}
2024-01-01T00:00:11.9417268Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.601,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9530371.6,"aggregatedAmount":34666894.65600000,"count":3370,"lastTs":1704067207113}}
2024-01-01T00:00:11.9589082Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_LDO_USDT","open":2.728,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5958988.14,"aggregatedAmount":16257656.87685000,"count":27,"lastTs":1704067210742}}
2024-01-01T00:00:11.9643522Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.219,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209494.9,"aggregatedAmount":46045577.12750000,"count":5949,"lastTs":1704067209345}}
2024-01-01T00:00:11.9974511Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162359096,"aggregatedAmount":97711802.10970000,"count":1085,"lastTs":1704067210960}}
2024-01-01T00:00:12.0063748Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_SOL_USDT","open":101.81,"close":101.62,"high":105.27,"low":99.59,"volume":213114.6,"amount":21968234.91700000,"aggregatedQuantity":8160711.6,"aggregatedAmount":838239282.04700000,"count":36055,"lastTs":1704067210919}}
2024-01-01T00:00:12.0076701Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724640.89,"aggregatedAmount":7177489.97150000,"count":21,"lastTs":1704067203578}}
2024-01-01T00:00:12.0090049Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_AVAX_USDT","open":39.367,"close":38.511,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982481.9,"aggregatedAmount":236578759.38820000,"count":7588,"lastTs":1704067210787}}
2024-01-01T00:00:12.0090067Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_YFI_USDT","open":8197,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.320367,"aggregatedAmount":3648171.00292500,"count":100,"lastTs":1704067210524}}
2024-01-01T00:00:12.0099039Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_JOE_USDT","open":0.6099,"close":0.6086,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146996,"aggregatedAmount":8735857.08410000,"count":124,"lastTs":1704067210167}}
2024-01-01T00:00:12.0135201Z {"topic":"PERP_VET_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_VET_USDT","open":0.03558,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918515532,"aggregatedAmount":32133568.99053000,"count":2301,"lastTs":1704067211818}}
2024-01-01T00:00:12.0135239Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001043,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701743786468,"aggregatedAmount":17814910.15378325,"count":455,"lastTs":1704067211830}}
2024-01-01T00:00:12.0135244Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_OXT_USDT","open":0.10838,"close":0.11025,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192499744,"aggregatedAmount":21074245.29968000,"count":155,"lastTs":1704067211701}}
2024-01-01T00:00:12.0136566Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BCH_USDT","open":270.43,"close":259.51,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885396.40,"aggregatedAmount":234029577.71090000,"count":1338,"lastTs":1704067211627}}
2024-01-01T00:00:12.0136754Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4626,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10904323.8268,"aggregatedAmount":5120376.06189146,"count":119,"lastTs":1704067210139}}
2024-01-01T00:00:12.0136761Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42296,"high":42918,"low":41983,"volume":2771.1688,"amount":117724909.99260000,"aggregatedQuantity":34457.7578,"aggregatedAmount":1462944526.74660000,"count":31056,"lastTs":1704067199120}}
2024-01-01T00:00:12.0137608Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60080,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89879750.5,"aggregatedAmount":54031638.21728300,"count":872,"lastTs":1704067210711}}
2024-01-01T00:00:12.0140154Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_NMR_USDT","open":19.70,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3519161.1,"aggregatedAmount":72085782.08800000,"count":1719,"lastTs":1704067211955}}
2024-01-01T00:00:12.0140163Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BCH_USDT","open":270.30,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173517.51596,"aggregatedAmount":45947921.74991440,"count":536,"lastTs":1704067211547}}
2024-01-01T00:00:12.0142675Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.21,"close":42276.71,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6182,"aggregatedAmount":77978425.94008800,"count":10,"lastTs":1704067205436}}
2024-01-01T00:00:12.0142968Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_COMP_USDT","open":58.24,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100299.85274,"aggregatedAmount":5878828.54994750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:12.0142993Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162369696,"aggregatedAmount":97718093.20970000,"count":1085,"lastTs":1704067211960}}
2024-01-01T00:00:12.0146300Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_XLM_USDT","open":0.132399,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75581465,"aggregatedAmount":9882434.28863400,"count":71,"lastTs":1704067209302}}
2024-01-01T00:00:12.0146340Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_KAS_USDT","open":0.11739,"close":0.11224,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71075265,"aggregatedAmount":8104045.52334000,"count":21511,"lastTs":1704067211257}}
2024-01-01T00:00:12.0146410Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3201,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54024957,"aggregatedAmount":17631843.19370000,"count":37,"lastTs":1704067211963}}
2024-01-01T00:00:12.0150667Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_WAVES_USDT","open":2.738,"close":2.675,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10447809,"aggregatedAmount":28481806.56300000,"count":65,"lastTs":1704067211672}}
2024-01-01T00:00:12.0154652Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2245,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228471,"aggregatedAmount":11559556.86010000,"count":1,"lastTs":1704067210778}}
2024-01-01T00:00:12.0155055Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_RIF_USDT","open":0.12745,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121815109,"aggregatedAmount":15546257.95164000,"count":673,"lastTs":1704067207899}}
2024-01-01T00:00:12.0155060Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649984.358,"aggregatedAmount":2216952.17807000,"count":0,"lastTs":1704067203346}}
2024-01-01T00:00:12.0159947Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_FXS_USDT","open":8.909,"close":8.589,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117926.8,"aggregatedAmount":9830138.52510000,"count":122,"lastTs":1704067209832}}
2024-01-01T00:00:12.0160175Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AXS_USDT","open":9.062,"close":8.835,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019003,"aggregatedAmount":27444063.53400000,"count":2058,"lastTs":1704067207968}}
2024-01-01T00:00:12.0160194Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207792247.5799,"aggregatedAmount":3847892.08057684,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:12.0160198Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7319,"close":0.7007,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57908663,"aggregatedAmount":41280438.61790000,"count":1441,"lastTs":1704067210665}}
2024-01-01T00:00:12.0160217Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9506,"close":0.9701,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211336844,"aggregatedAmount":207349539.91310000,"count":2106,"lastTs":1704067211926}}
2024-01-01T00:00:12.0160555Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140467314,"aggregatedAmount":23409117.00938100,"count":5,"lastTs":1704067211932}}
2024-01-01T00:00:12.0160564Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47309569,"aggregatedAmount":20491049.21970000,"count":4781,"lastTs":1704067210259}}
2024-01-01T00:00:12.0160590Z {"topic":"PERP_APE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6306699,"aggregatedAmount":10346395.54700000,"count":2137,"lastTs":1704067209927}}
2024-01-01T00:00:12.0160676Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12703875.1,"aggregatedAmount":14015557.74570000,"count":0,"lastTs":1704067211672}}
2024-01-01T00:00:12.0161039Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_RUNE_USDT","open":5.240,"close":5.161,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16648311,"aggregatedAmount":86394151.25600000,"count":1835,"lastTs":1704067211923}}
2024-01-01T00:00:12.0161124Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425803974,"aggregatedAmount":38350084.43463600,"count":1772,"lastTs":1704067211802}}
2024-01-01T00:00:12.0174996Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_RPL_USDT","open":30.31,"close":29.91,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34763.95,"aggregatedAmount":1063830.30940000,"count":0,"lastTs":1704067210352}}
2024-01-01T00:00:12.0175002Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_TRX_USDT","open":0.10590,"close":0.10769,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199436404,"aggregatedAmount":21415018.17347000,"count":1752,"lastTs":1704067211834}}
2024-01-01T00:00:12.0175917Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.34,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129558.1,"aggregatedAmount":11927981.16500000,"count":10,"lastTs":1704067209766}}
2024-01-01T00:00:12.0175938Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007873,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256421229235,"aggregatedAmount":203571983.53391360,"count":40,"lastTs":1704067211843}}
2024-01-01T00:00:12.0175946Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309886063,"aggregatedAmount":154272964.21877000,"count":895,"lastTs":1704067206397}}
2024-01-01T00:00:12.0175964Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ORDI_USDT","open":78.910,"close":78.268,"high":84.511,"low":76.431,"volume":119273.4,"amount":9577588.56540000,"aggregatedQuantity":13469321.0,"aggregatedAmount":1085397428.06880000,"count":82279,"lastTs":1704067211463}}
2024-01-01T00:00:12.0175969Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57580,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766054.4,"aggregatedAmount":16989327.23789800,"count":492,"lastTs":1704067211560}}
2024-01-01T00:00:12.0176949Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694790,"aggregatedAmount":24967236.65000000,"count":25,"lastTs":1704067211941}}
2024-01-01T00:00:12.0176993Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_GMX_USDT","open":56.94,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351067.53,"aggregatedAmount":19790946.17200000,"count":118,"lastTs":1704067210042}}
2024-01-01T00:00:12.0177021Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.332,"close":38.502,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395128.402,"aggregatedAmount":94764557.10713900,"count":986,"lastTs":1704067211608}}
2024-01-01T00:00:12.0177069Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_FXS_USDT","open":8.900,"close":8.592,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392833.1,"aggregatedAmount":3465525.68660000,"count":10,"lastTs":1704067203963}}
2024-01-01T00:00:12.0189762Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.40390,"aggregatedAmount":19315548.17828800,"count":231,"lastTs":1704067211653}}
2024-01-01T00:00:12.0189768Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.96,"close":108.66,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280415.6239,"aggregatedAmount":32056540.99850200,"count":1299,"lastTs":1704067211892}}
2024-01-01T00:00:12.0189774Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8446,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129469.40,"aggregatedAmount":13747403.74602900,"count":8,"lastTs":1704067211890}}
2024-01-01T00:00:12.0189922Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4936,"close":1.4763,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10409579.9,"aggregatedAmount":15663630.22585000,"count":20,"lastTs":1704067211886}}
2024-01-01T00:00:12.0190063Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39580,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647623.24,"aggregatedAmount":8568382.82901060,"count":2244,"lastTs":1704067211637}}
2024-01-01T00:00:12.0190399Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ETH_USDT","open":2291.7,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446035.246,"aggregatedAmount":1023771432.26210000,"count":19405,"lastTs":1704067204569}}
2024-01-01T00:00:12.0195100Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9505,"close":0.9701,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100466774.8,"aggregatedAmount":98894830.08173000,"count":836,"lastTs":1704067210542}}
2024-01-01T00:00:12.0195147Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18899934.95,"aggregatedAmount":17741512.50565000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:12.0195273Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SEI_USDT","open":0.5926,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851697712.0,"aggregatedAmount":510646526.68411000,"count":55391,"lastTs":1704067211950}}
2024-01-01T00:00:12.0195382Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3710,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16881706.5,"aggregatedAmount":6255564.36860000,"count":922,"lastTs":1704067211871}}
2024-01-01T00:00:12.0195407Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.926,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2946206.0,"aggregatedAmount":64970590.28010000,"count":580,"lastTs":1704067211840}}
2024-01-01T00:00:12.0207930Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_YFI_USDT","open":8204,"close":8088,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.259,"aggregatedAmount":6183603.42300000,"count":6419,"lastTs":1704067208410}}
2024-01-01T00:00:12.0207958Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3560,"close":7.2160,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883745.69,"aggregatedAmount":21515065.63706400,"count":158,"lastTs":1704067210148}}
2024-01-01T00:00:12.0207971Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_RPL_USDT","open":30.361,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21737.91,"aggregatedAmount":667730.24357000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:12.0208405Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2003,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19371543.500,"aggregatedAmount":3947156.63724000,"count":0,"lastTs":1704067208600}}
2024-01-01T00:00:12.0208411Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02846,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690733382,"aggregatedAmount":19815774.63327000,"count":2,"lastTs":1704067211866}}
2024-01-01T00:00:12.0208416Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_DYDX_USDT","open":3.024,"close":2.952,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878633.37,"aggregatedAmount":56866514.00177000,"count":10760,"lastTs":1704067207377}}
2024-01-01T00:00:12.0208421Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LDO_USDT","open":2.729,"close":2.644,"high":2.816,"low":2.552,"volume":123821.5,"amount":337088.50020000,"aggregatedQuantity":19238463.5,"aggregatedAmount":52366369.97920000,"count":1023,"lastTs":1704067211951}}
2024-01-01T00:00:12.0208426Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44563090,"aggregatedAmount":10036755.67110000,"count":791,"lastTs":1704067207417}}
2024-01-01T00:00:12.0208547Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475417.6,"aggregatedAmount":3556122.32600000,"count":856,"lastTs":1704067211877}}
2024-01-01T00:00:12.0208560Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_KSM_USDT","open":47.88,"close":45.14,"high":49.82,"low":43.56,"volume":7960.2,"amount":374119.48700000,"aggregatedQuantity":593041.5,"aggregatedAmount":27957019.70100000,"count":9125,"lastTs":1704067211849}}
2024-01-01T00:00:12.0208565Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":67.96,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322050.9,"aggregatedAmount":22364736.61100000,"count":84,"lastTs":1704067211611}}
2024-01-01T00:00:12.0208652Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3122,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58497,"amount":18160.21420000,"aggregatedQuantity":29247172,"aggregatedAmount":9024033.98730000,"count":218,"lastTs":1704067211851}}
2024-01-01T00:00:12.0208713Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:12.0208790Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107670,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222102219.2,"aggregatedAmount":23841020.45093390,"count":747,"lastTs":1704067210659}}
2024-01-01T00:00:12.0214773Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05038,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462444137,"aggregatedAmount":23301182.40735000,"count":128,"lastTs":1704067210898}}
2024-01-01T00:00:12.0215008Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102143258,"aggregatedAmount":19404205.83600000,"count":127,"lastTs":1704067211936}}
2024-01-01T00:00:12.0215014Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AAVE_USDT","open":111.05,"close":108.62,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813041.76,"aggregatedAmount":92694612.74840000,"count":4091,"lastTs":1704067211464}}
2024-01-01T00:00:12.0221419Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724662.08,"aggregatedAmount":7177694.87880000,"count":21,"lastTs":1704067211977}}
2024-01-01T00:00:12.0221452Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119627143,"aggregatedAmount":12819170.31440000,"count":295,"lastTs":1704067206372}}
2024-01-01T00:00:12.0221465Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SKL_USDT","open":0.07003,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447555765,"aggregatedAmount":31297746.56749000,"count":3237,"lastTs":1704067211721}}
2024-01-01T00:00:12.0221471Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4193,"close":0.4357,"high":0.4372,"low":0.4157,"volume":2971.73,"amount":1274.67620900,"aggregatedQuantity":9482891.52,"aggregatedAmount":4047742.32697100,"count":35,"lastTs":1704067211844}}
2024-01-01T00:00:12.0221646Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6660,"close":3.6270,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15065949.7,"aggregatedAmount":56060285.37759000,"count":303,"lastTs":1704067211770}}
2024-01-01T00:00:12.0221774Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69262.441,"aggregatedAmount":5498697.03986000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:12.0221873Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ETHW_USDT","open":3.619,"close":3.318,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7452173.10,"aggregatedAmount":26169876.22491000,"count":813,"lastTs":1704067211908}}
2024-01-01T00:00:12.0221881Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20830807,"aggregatedAmount":12643044.74050000,"count":2266,"lastTs":1704067211876}}
2024-01-01T00:00:12.0227412Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5154,"close":0.5204,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11666732,"aggregatedAmount":6099531.32310000,"count":180,"lastTs":1704067210148}}
2024-01-01T00:00:12.0227424Z {"topic":"PERP_APT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_APT_USDT","open":9.387,"close":9.386,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5794853.01,"aggregatedAmount":55041267.68251000,"count":3986,"lastTs":1704067211813}}
2024-01-01T00:00:12.0227686Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LINK_USDT","open":15.162,"close":14.929,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8381965.8,"aggregatedAmount":127548847.20020000,"count":2015,"lastTs":1704067211676}}
2024-01-01T00:00:12.0228119Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067211000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.597,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004650.9,"aggregatedAmount":32424314.53580000,"count":4772,"lastTs":1704067210989}}
2024-01-01T00:00:12.0228128Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_NMR_USDT","open":19.94,"close":20.37,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504253.00,"aggregatedAmount":10371778.99450000,"count":366,"lastTs":1704067211209}}
2024-01-01T00:00:12.0228134Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159720743.9,"aggregatedAmount":99029210.78000000,"count":838,"lastTs":1704067210864}}
2024-01-01T00:00:12.0228139Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26556661.5,"aggregatedAmount":24161628.73030000,"count":4123,"lastTs":1704067211446}}
2024-01-01T00:00:12.0228144Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0877,"close":1.0843,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20357838.5,"aggregatedAmount":22508873.99578000,"count":110,"lastTs":1704067211543}}
2024-01-01T00:00:12.0228150Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_VET_USDT","open":0.03559,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302957827.9,"aggregatedAmount":10567528.65670100,"count":584,"lastTs":1704067211485}}
2024-01-01T00:00:12.0228156Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5945,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72794890,"aggregatedAmount":43037168.04210000,"count":6220,"lastTs":1704067211882}}
2024-01-01T00:00:12.0228167Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.848,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49031004,"aggregatedAmount":41733373.75100000,"count":4408,"lastTs":1704067211873}}
2024-01-01T00:00:12.0228174Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.595,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004654.9,"aggregatedAmount":32424356.91580000,"count":4772,"lastTs":1704067211989}}
2024-01-01T00:00:12.0228731Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5342,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12250054.1,"aggregatedAmount":43699666.98727000,"count":1109,"lastTs":1704067211969}}
2024-01-01T00:00:12.0228757Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143180,"close":0.138620,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547779537,"aggregatedAmount":80029991.52015400,"count":1790,"lastTs":1704067211626}}
2024-01-01T00:00:12.0228772Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BSV_USDT","open":93.4956,"close":95.9808,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398292.8086,"aggregatedAmount":37369893.54507103,"count":292,"lastTs":1704067211087}}
2024-01-01T00:00:12.0228832Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.218,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209684.9,"aggregatedAmount":46046948.54750000,"count":5949,"lastTs":1704067211945}}
2024-01-01T00:00:12.0229044Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08599,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122671031.70,"aggregatedAmount":10730481.74597290,"count":180,"lastTs":1704067208029}}
2024-01-01T00:00:12.0236379Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0670,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943022.6,"aggregatedAmount":3040461.99165000,"count":187,"lastTs":1704067209952}}
2024-01-01T00:00:12.0236386Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01883,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205716487.8,"aggregatedAmount":3938460.71198500,"count":8,"lastTs":1704067209398}}
2024-01-01T00:00:12.0236400Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.04,"close":2281.76,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226914.685814,"aggregatedAmount":520987481.82696664,"count":6339,"lastTs":1704067211843}}
2024-01-01T00:00:12.0236408Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018268.76,"aggregatedAmount":10581698.28257800,"count":67,"lastTs":1704067210336}}
2024-01-01T00:00:12.0236413Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AVAX_USDT","open":39.363,"close":38.502,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982464.9,"aggregatedAmount":236578074.57920000,"count":7588,"lastTs":1704067211987}}
2024-01-01T00:00:12.0236417Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.601,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9530374.6,"aggregatedAmount":34666905.45900000,"count":3370,"lastTs":1704067211913}}
2024-01-01T00:00:12.0248402Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5154,"close":0.4899,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124318627,"aggregatedAmount":63399995.30930000,"count":964,"lastTs":1704067211617}}
2024-01-01T00:00:12.0248408Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55535728,"aggregatedAmount":6073814.95480000,"count":0,"lastTs":1704067206668}}
2024-01-01T00:00:12.0263684Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777170.94,"aggregatedAmount":7070135.12198600,"count":104,"lastTs":1704067210828}}
2024-01-01T00:00:12.0263887Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_TIA_USDT","open":11.9030,"close":11.8740,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906267,"aggregatedAmount":145474440.90770000,"count":10680,"lastTs":1704067207313}}
2024-01-01T00:00:12.0263971Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.648,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34620112,"aggregatedAmount":128626864.88000000,"count":3121,"lastTs":1704067211592}}
2024-01-01T00:00:12.0263992Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703921560,"aggregatedAmount":21793086.73653000,"count":236,"lastTs":1704067211814}}
2024-01-01T00:00:12.0264112Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_GRT_USDT","open":0.1779,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36327237,"aggregatedAmount":6684862.56800000,"count":2860,"lastTs":1704067211846}}
2024-01-01T00:00:12.0270195Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49929435,"aggregatedAmount":9567264.72140000,"count":81,"lastTs":1704067211985}}
2024-01-01T00:00:12.0270204Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376110294,"aggregatedAmount":1533183.47641300,"count":46,"lastTs":1704067210198}}
2024-01-01T00:00:12.0270220Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_CYBER_USDT","open":6.853,"close":6.779,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559048.48,"aggregatedAmount":24618154.68712000,"count":414,"lastTs":1704067211914}}
2024-01-01T00:00:12.0270535Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08626,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94234264.8,"aggregatedAmount":8269154.66192500,"count":107,"lastTs":1704067211522}}
2024-01-01T00:00:12.0270540Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_WOO_USDT","open":0.41550,"close":0.39597,"high":0.43198,"low":0.38463,"volume":8818629,"amount":3640969.84383000,"aggregatedQuantity":67443615,"aggregatedAmount":27813995.89854000,"count":6674,"lastTs":1704067211664}}
2024-01-01T00:00:12.0270542Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ACE_USDT","open":10.3247,"close":9.3051,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9109255.35,"aggregatedAmount":89942028.06753100,"count":4802,"lastTs":1704067211821}}
2024-01-01T00:00:12.0271051Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.617,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1483719.4941,"aggregatedAmount":5207982.05341260,"count":932,"lastTs":1704067211704}}
2024-01-01T00:00:12.0271065Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557762.36,"aggregatedAmount":114340140.68400000,"count":354,"lastTs":1704067211872}}
2024-01-01T00:00:12.0271125Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13230,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77747095.0,"aggregatedAmount":10169872.19792400,"count":147,"lastTs":1704067211304}}
2024-01-01T00:00:12.0271281Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_FIL_USDT","open":5.997,"close":6.918,"high":7.460,"low":5.930,"volume":2039830.3,"amount":13417852.00550000,"aggregatedQuantity":77979787.3,"aggregatedAmount":523589158.83220000,"count":15849,"lastTs":1704067211962}}
2024-01-01T00:00:12.0271312Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6500,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913299.40,"aggregatedAmount":62960485.72886400,"count":38,"lastTs":1704067209523}}
2024-01-01T00:00:12.0271333Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14146,"close":0.13618,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792021439,"aggregatedAmount":111388934.21084000,"count":1412,"lastTs":1704067211821}}
2024-01-01T00:00:12.0271909Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199035,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745990.36,"aggregatedAmount":2629186.70188956,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:12.0272482Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39291860,"aggregatedAmount":12092464.40670000,"count":7807,"lastTs":1704067211846}}
2024-01-01T00:00:12.0272491Z {"topic":"PERP_AR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AR_USDT","open":9.699,"close":9.629,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003699.9,"aggregatedAmount":9841955.83330000,"count":1412,"lastTs":1704067211849}}
2024-01-01T00:00:12.0272496Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SOL_USDT","open":101.81,"close":101.63,"high":105.27,"low":99.59,"volume":213236.5,"amount":21980623.37000000,"aggregatedQuantity":8160773.5,"aggregatedAmount":838245561.95000000,"count":36064,"lastTs":1704067211997}}
2024-01-01T00:00:12.0276639Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5609,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113920890.8880,"aggregatedAmount":179642211.63611364,"count":1031,"lastTs":1704067211931}}
2024-01-01T00:00:12.0276650Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9147,"high":7.4512,"low":5.9280,"volume":536286.41,"amount":3470444.07618800,"aggregatedQuantity":49464745.84,"aggregatedAmount":329316185.88112300,"count":2221,"lastTs":1704067211821}}
2024-01-01T00:00:12.0276663Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MINA_USDT","open":1.4540,"close":1.3528,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105122975,"aggregatedAmount":150238989.84320000,"count":4973,"lastTs":1704067211981}}
2024-01-01T00:00:12.0276668Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.98,"close":78.30,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092954.48,"aggregatedAmount":329849061.45280000,"count":894,"lastTs":1704067211604}}
2024-01-01T00:00:12.0276674Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_GAS_USDT","open":6.748,"close":6.838,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112443.0,"aggregatedAmount":63128741.64000000,"count":25,"lastTs":1704067210948}}
2024-01-01T00:00:12.0278077Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5959256.36,"aggregatedAmount":16258364.45971000,"count":27,"lastTs":1704067211942}}
2024-01-01T00:00:12.0278094Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43400800,"aggregatedAmount":915348.34000000,"count":0,"lastTs":1704067209956}}
2024-01-01T00:00:12.0278101Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_JTO_USDT","open":2.2057,"close":1.8745,"high":2.2807,"low":1.5030,"volume":293567.6,"amount":581927.80647000,"aggregatedQuantity":68260577.6,"aggregatedAmount":139226917.44157000,"count":1534,"lastTs":1704067211931}}
2024-01-01T00:00:12.0278110Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6092,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6700308.3,"aggregatedAmount":4138229.45779000,"count":52,"lastTs":1704067211836}}
2024-01-01T00:00:12.0278118Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1994,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36280525,"aggregatedAmount":7383074.75650000,"count":0,"lastTs":1704067211683}}
2024-01-01T00:00:12.0278462Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_POWR_USDT","open":0.3917,"close":0.3678,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25207860,"aggregatedAmount":9534136.14210000,"count":10,"lastTs":1704067211751}}
2024-01-01T00:00:12.0304622Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_INJ_USDT","open":37.252,"close":35.751,"high":38.847,"low":33.980,"volume":304354.7,"amount":11414147.34920000,"aggregatedQuantity":6725490.4,"aggregatedAmount":252632179.87680000,"count":119738,"lastTs":1704067211971}}
2024-01-01T00:00:12.0304653Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_CRO_USDT","open":0.09888,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057439,"aggregatedAmount":1201520.19809000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:12.0304661Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4205,"close":0.4370,"high":0.4373,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19833560,"aggregatedAmount":8456620.12610000,"count":2083,"lastTs":1704067211929}}
2024-01-01T00:00:12.0304676Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592514.9,"aggregatedAmount":10599562.52940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:12.0304700Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1958,"close":1.1870,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396553,"aggregatedAmount":10127554.88610000,"count":9,"lastTs":1704067211977}}
2024-01-01T00:00:12.0305089Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.36,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829823.36,"aggregatedAmount":57196846.65660000,"count":0,"lastTs":1704067210981}}
2024-01-01T00:00:12.0305107Z {"topic":"PERP_STG_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6099,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14688069,"aggregatedAmount":9091514.89290000,"count":148,"lastTs":1704067209235}}
2024-01-01T00:00:12.0305112Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4737,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66416862,"aggregatedAmount":31706857.30070000,"count":2590,"lastTs":1704067211852}}
2024-01-01T00:00:12.0305660Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2665530.27,"aggregatedAmount":2730776.73936500,"count":16,"lastTs":1704067205738}}
2024-01-01T00:00:12.0305667Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5205,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28075647,"aggregatedAmount":14644258.56660000,"count":4282,"lastTs":1704067211942}}
2024-01-01T00:00:12.0305674Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:12.0305866Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_C98_USDT","open":0.2690,"close":0.2629,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14175926.6,"aggregatedAmount":3825312.44231000,"count":0,"lastTs":1704067211535}}
2024-01-01T00:00:12.0305889Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.129,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687730.66,"aggregatedAmount":12551598.68158000,"count":149,"lastTs":1704067211622}}
2024-01-01T00:00:12.0306009Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180353.6,"aggregatedAmount":10561034.86200000,"count":936,"lastTs":1704067211950}}
2024-01-01T00:00:12.0306052Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_IMX_USDT","open":2.2293,"close":2.1301,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10959537,"aggregatedAmount":24110164.58180000,"count":3136,"lastTs":1704067211930}}
2024-01-01T00:00:12.0306113Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010437,"close":0.010350,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2350613487,"aggregatedAmount":24509408.93690900,"count":3219,"lastTs":1704067211916}}
2024-01-01T00:00:12.0329887Z {"topic":"PERP_C98_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2629,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53659065,"aggregatedAmount":14454609.73960000,"count":9,"lastTs":1704067211820}}
2024-01-01T00:00:12.0329902Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2242,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228577,"aggregatedAmount":11559686.62530000,"count":1,"lastTs":1704067211978}}
2024-01-01T00:00:12.0329915Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1846,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":78995858.50,"aggregatedAmount":14502624.59167800,"count":8,"lastTs":1704067211772}}
2024-01-01T00:00:12.0329956Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28391563.5,"aggregatedAmount":35109242.39420000,"count":1,"lastTs":1704067211985}}
2024-01-01T00:00:12.0330032Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ONE_USDT","open":0.019082,"close":0.018763,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561238040,"aggregatedAmount":10732436.44052000,"count":7,"lastTs":1704067210182}}
2024-01-01T00:00:12.0330088Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_TIA_USDT","open":11.904,"close":11.876,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593630.0,"aggregatedAmount":43823108.87910000,"count":4328,"lastTs":1704067211471}}
2024-01-01T00:00:12.0330128Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034950,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224668638,"aggregatedAmount":8020656.88840200,"count":273,"lastTs":1704067211988}}
2024-01-01T00:00:12.0330243Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13259482,"aggregatedAmount":1059887.36220000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:12.0330265Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.6244,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611105.187,"aggregatedAmount":194768587.70406920,"count":581,"lastTs":1704067211881}}
2024-01-01T00:00:12.0330272Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2278,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54564064,"aggregatedAmount":12543529.02520000,"count":58,"lastTs":1704067207245}}
2024-01-01T00:00:12.0330290Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_DOT_USDT","open":8.344,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12149109.2,"aggregatedAmount":101933071.21330000,"count":4667,"lastTs":1704067211920}}
2024-01-01T00:00:12.0330314Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6149,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108604391,"aggregatedAmount":67326978.81020000,"count":2143,"lastTs":1704067209216}}
2024-01-01T00:00:12.0334652Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176015175,"aggregatedAmount":6979413.84329000,"count":138,"lastTs":1704067211850}}
2024-01-01T00:00:12.0334880Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.241,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11805269.544,"aggregatedAmount":61267863.23409300,"count":226,"lastTs":1704067207688}}
2024-01-01T00:00:12.0334887Z {"topic":"PERP_ID_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3006,"high":0.3173,"low":0.2914,"volume":179215,"amount":55841.95790000,"aggregatedQuantity":43149816,"aggregatedAmount":13345974.14370000,"count":861,"lastTs":1704067211848}}
2024-01-01T00:00:12.0334896Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111457.6,"aggregatedAmount":111495.95105000,"count":38,"lastTs":1704067205850}}
2024-01-01T00:00:12.0335020Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293363118,"aggregatedAmount":55774939.20930000,"count":515,"lastTs":1704067211945}}
2024-01-01T00:00:12.0335039Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013080,"close":0.0012930,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39723402620,"aggregatedAmount":52496801.73005110,"count":1498,"lastTs":1704067211881}}
2024-01-01T00:00:12.0335083Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:12.0345139Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.539,"close":4.468,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5479986.86,"aggregatedAmount":25040599.84607000,"count":3330,"lastTs":1704067208145}}
2024-01-01T00:00:12.0345814Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.09,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202028.182,"aggregatedAmount":11392762.95099000,"count":21,"lastTs":1704067211857}}
2024-01-01T00:00:12.0346093Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_TRB_USDT","open":259.431,"close":202.254,"high":708.806,"low":187.511,"volume":7596.1,"amount":2268309.79360000,"aggregatedQuantity":23119043.5,"aggregatedAmount":7706303012.78720000,"count":32627,"lastTs":1704067211941}}
2024-01-01T00:00:12.0346141Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5075,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22585611,"aggregatedAmount":11651313.80680000,"count":5961,"lastTs":1704067211942}}
2024-01-01T00:00:12.0346192Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7176,"close":0.7358,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936769,"aggregatedAmount":28285780.94720000,"count":54,"lastTs":1704067211939}}
2024-01-01T00:00:12.0347336Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067211000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6200,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954559.8888,"aggregatedAmount":11415839.86935534,"count":84,"lastTs":1704067209976}}
2024-01-01T00:00:12.0347424Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6200,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954566.0616,"aggregatedAmount":11415849.86929134,"count":84,"lastTs":1704067211975}}
2024-01-01T00:00:12.0347554Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3708,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8755336,"aggregatedAmount":3246788.29740000,"count":71,"lastTs":1704067211833}}
2024-01-01T00:00:12.0347630Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030367,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748122348,"aggregatedAmount":23108611.25194100,"count":6788,"lastTs":1704067211837}}
2024-01-01T00:00:12.0347715Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.190,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62181641,"aggregatedAmount":136022429.24200000,"count":2978,"lastTs":1704067211873}}
2024-01-01T00:00:12.0347916Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027295,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1774901867,"aggregatedAmount":49710444.06296600,"count":1590,"lastTs":1704067209504}}
2024-01-01T00:00:12.0356455Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.748,"close":10.592,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691159.844,"aggregatedAmount":29093252.72445900,"count":146,"lastTs":1704067211991}}
2024-01-01T00:00:12.0356670Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63881688,"aggregatedAmount":30516007.12660000,"count":450,"lastTs":1704067210270}}
2024-01-01T00:00:12.0356679Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293843959,"aggregatedAmount":93666173.06460000,"count":6952,"lastTs":1704067211849}}
2024-01-01T00:00:12.0356683Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MKR_USDT","open":1599.6,"close":1702.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.486,"aggregatedAmount":90832991.91700000,"count":959,"lastTs":1704067211602}}
2024-01-01T00:00:12.0356691Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.255,"high":1.384,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26367512,"aggregatedAmount":34579120.47300000,"count":8441,"lastTs":1704067210194}}
2024-01-01T00:00:12.0363092Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.138,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9539375.46,"aggregatedAmount":10717561.63511000,"count":238,"lastTs":1704067211790}}
2024-01-01T00:00:12.0363152Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4622,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72157044,"aggregatedAmount":33939002.74390000,"count":6882,"lastTs":1704067211855}}
2024-01-01T00:00:12.0363177Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_MTL_USDT","open":1.5841,"close":1.5673,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971649,"aggregatedAmount":10908593.09200000,"count":310,"lastTs":1704067211731}}
2024-01-01T00:00:12.0368624Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BSV_USDT","open":93.58,"close":95.98,"high":101.66,"low":86.98,"volume":8080.99,"amount":756029.68540000,"aggregatedQuantity":5849993.49,"aggregatedAmount":550051718.37040000,"count":4637,"lastTs":1704067211934}}
2024-01-01T00:00:12.0368631Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3718,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915403,"aggregatedAmount":6782142.20420000,"count":1329,"lastTs":1704067208020}}
2024-01-01T00:00:12.0368637Z {"topic":"PERP_TON_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_TON_USDT","open":2.36833,"close":2.32527,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283746,"aggregatedAmount":5303556.12804000,"count":2792,"lastTs":1704067208359}}
2024-01-01T00:00:12.0368663Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95590539.0,"aggregatedAmount":30281114.96781400,"count":353,"lastTs":1704067211842}}
2024-01-01T00:00:12.0369165Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5846976.180,"aggregatedAmount":353782.49640386,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:12.0394683Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_PERP_USDT","open":1.1085,"close":1.1389,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47670571.9,"aggregatedAmount":53523232.65758000,"count":1206,"lastTs":1704067211920}}
2024-01-01T00:00:12.0394931Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_SOL_USDT","open":101.780,"close":101.580,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674690.01,"aggregatedAmount":377798933.48776000,"count":4128,"lastTs":1704067211721}}
2024-01-01T00:00:12.0395083Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_WLD_USDT","open":3.6675,"close":3.6290,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45377570,"aggregatedAmount":168662650.47110000,"count":6893,"lastTs":1704067211312}}
2024-01-01T00:00:12.0395143Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6048,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52966242,"aggregatedAmount":32757367.84680000,"count":9972,"lastTs":1704067211730}}
2024-01-01T00:00:12.0395311Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8744,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220632.8,"aggregatedAmount":2445398.37586000,"count":936,"lastTs":1704067211895}}
2024-01-01T00:00:12.0409534Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436694428.4,"aggregatedAmount":4671876.09003800,"count":96,"lastTs":1704067211215}}
2024-01-01T00:00:12.0409914Z {"topic":"PERP_OP_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_OP_USDT","open":3.5963,"close":3.7047,"high":3.9198,"low":3.5960,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88717664,"aggregatedAmount":335824566.03530000,"count":89302,"lastTs":1704067211869}}
2024-01-01T00:00:12.0409928Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.10,"close":42269.54,"high":42899.43,"low":41962.90,"volume":352.641114,"amount":15003945.68360373,"aggregatedQuantity":23018.485147,"aggregatedAmount":977405409.60701780,"count":9353,"lastTs":1704067211483}}
2024-01-01T00:00:12.0410119Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08627,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134699651,"aggregatedAmount":11767829.41691000,"count":6082,"lastTs":1704067211945}}
2024-01-01T00:00:12.0410146Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ICP_USDT","open":12.22,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29304138.66,"aggregatedAmount":397201057.39840000,"count":182,"lastTs":1704067211974}}
2024-01-01T00:00:12.0410509Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ICP_USDT","open":12.214,"close":13.332,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53482945,"aggregatedAmount":725790911.10900000,"count":41399,"lastTs":1704067211702}}
2024-01-01T00:00:12.0414257Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.43,"close":2281.57,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.653,"aggregatedAmount":45936250.73669000,"count":24,"lastTs":1704067207435}}
2024-01-01T00:00:12.0420708Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957501.2,"aggregatedAmount":6886595.33190000,"count":149,"lastTs":1704067208844}}
2024-01-01T00:00:12.0420715Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_OP_USDT","open":3.596,"close":3.703,"high":3.919,"low":3.596,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533081.52,"aggregatedAmount":156871634.37622000,"count":296,"lastTs":1704067211834}}
2024-01-01T00:00:12.0430256Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006489,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11282137043,"aggregatedAmount":7290855.03486860,"count":260,"lastTs":1704067211947}}
2024-01-01T00:00:12.0472980Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ARK_USDT","open":0.9435,"close":0.9248,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726916,"aggregatedAmount":8243350.40410000,"count":8,"lastTs":1704067211884}}
2024-01-01T00:00:12.0473383Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SNX_USDT","open":3.852,"close":3.861,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6244166,"aggregatedAmount":24685592.28100000,"count":3241,"lastTs":1704067211834}}
2024-01-01T00:00:12.0488201Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33091,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5140562.0,"aggregatedAmount":1697613.41261000,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:12.0488230Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_NEO_USDT","open":13.484,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412421.7,"aggregatedAmount":48444198.28090000,"count":1047,"lastTs":1704067206478}}
2024-01-01T00:00:12.0488237Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BNB_USDT","open":316.67,"close":311.48,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466339.83,"aggregatedAmount":148318508.97660000,"count":1497,"lastTs":1704067211750}}
2024-01-01T00:00:12.0488549Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_BAND_USDT","open":1.940,"close":2.191,"high":2.498,"low":1.940,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340408.59,"aggregatedAmount":27143402.12676000,"count":1163,"lastTs":1704067211724}}
2024-01-01T00:00:12.0488577Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935134.126,"aggregatedAmount":4423219.51042500,"count":3,"lastTs":1704067210224}}
2024-01-01T00:00:12.0488675Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:12.0488679Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08694,"close":0.08601,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227659904,"aggregatedAmount":19904042.54619000,"count":911,"lastTs":1704067211854}}
2024-01-01T00:00:12.0492963Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879994752,"aggregatedAmount":79237813.13303000,"count":4136,"lastTs":1704067211941}}
2024-01-01T00:00:12.0493338Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20043874.925,"aggregatedAmount":12464664.37537100,"count":345,"lastTs":1704067211882}}
2024-01-01T00:00:12.0493349Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1590,"close":14.9250,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954586.26,"aggregatedAmount":44931265.73206000,"count":981,"lastTs":1704067209669}}
2024-01-01T00:00:12.0493355Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2520,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11617322.634,"aggregatedAmount":15208912.61258400,"count":903,"lastTs":1704067211911}}
2024-01-01T00:00:12.0493361Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33282,"close":0.32588,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59015872,"aggregatedAmount":19509166.48267000,"count":1172,"lastTs":1704067211885}}
2024-01-01T00:00:12.0495027Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.024,"close":2.953,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450598.7200,"aggregatedAmount":34657190.33776090,"count":538,"lastTs":1704067209433}}
2024-01-01T00:00:12.0495044Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282343.0,"aggregatedAmount":2172237.50391000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:12.0495050Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ARB_USDT","open":1.4792,"close":1.5615,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766321990.0,"aggregatedAmount":1207230804.84254000,"count":40378,"lastTs":1704067211627}}
2024-01-01T00:00:12.0495054Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9502,"close":0.9700,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100467014.9,"aggregatedAmount":98895066.90176000,"count":836,"lastTs":1704067211942}}
2024-01-01T00:00:12.0515818Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SSV_USDT","open":27.16,"close":26.46,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216387.15,"aggregatedAmount":32368188.42510000,"count":3165,"lastTs":1704067211694}}
2024-01-01T00:00:12.0515941Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.267,"close":1.223,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414237.4,"aggregatedAmount":4280646.00780000,"count":0,"lastTs":1704067208445}}
2024-01-01T00:00:12.0515974Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24261.5902,"aggregatedAmount":1310.98825283,"count":29,"lastTs":1704067211645}}
2024-01-01T00:00:12.0516175Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174181802.48,"aggregatedAmount":174230253.62347700,"count":50,"lastTs":1704067210715}}
2024-01-01T00:00:12.0516352Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ENS_USDT","open":9.852,"close":9.671,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1292095.2,"aggregatedAmount":12757055.79080000,"count":413,"lastTs":1704067211927}}
2024-01-01T00:00:12.0528839Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7748,"high":0.8316,"low":0.7643,"volume":2720301.5,"amount":2195702.26844000,"aggregatedQuantity":106622100.7,"aggregatedAmount":85871542.13264000,"count":26594,"lastTs":1704067211839}}
2024-01-01T00:00:12.0539469Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518901.938329,"aggregatedAmount":38100572.94057149,"count":335,"lastTs":1704067211763}}
2024-01-01T00:00:12.0545004Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_KSM_USDT","open":47.85,"close":45.08,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248239.764,"aggregatedAmount":11772996.48815000,"count":771,"lastTs":1704067207502}}
2024-01-01T00:00:12.0545602Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00880,"high":0.00906,"low":0.00849,"volume":487567,"amount":4198.07608000,"aggregatedQuantity":1482681924,"aggregatedAmount":12978654.35107000,"count":81,"lastTs":1704067211380}}
2024-01-01T00:00:12.0550297Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33761,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66592359,"aggregatedAmount":22775611.69914000,"count":901,"lastTs":1704067211791}}
2024-01-01T00:00:12.0550376Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.435,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300295.364,"aggregatedAmount":19288530.61138200,"count":5230,"lastTs":1704067211717}}
2024-01-01T00:00:12.0571162Z {"topic":"PERP_FET_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_FET_USDT","open":0.6909,"close":0.6716,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60852601.0,"aggregatedAmount":42149297.43708000,"count":9945,"lastTs":1704067211971}}
2024-01-01T00:00:12.0571649Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160093.18,"aggregatedAmount":25687594.71186500,"count":39,"lastTs":1704067211664}}
2024-01-01T00:00:12.0571659Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_ACE_USDT","open":10.325,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227267.3,"aggregatedAmount":32073507.89050000,"count":235,"lastTs":1704067211860}}
2024-01-01T00:00:12.0595504Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5443,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8976130.1,"aggregatedAmount":40959507.25238000,"count":2320,"lastTs":1704067211949}}
2024-01-01T00:00:12.0627535Z {"topic":"PERP_STX_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.4997,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51304178,"aggregatedAmount":75733131.07990000,"count":18571,"lastTs":1704067211866}}
2024-01-01T00:00:12.0631780Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_SNX_USDT","open":3.852,"close":3.860,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835227.62,"aggregatedAmount":15168852.14251000,"count":81,"lastTs":1704067209383}}
2024-01-01T00:00:12.0631803Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_INJ_USDT","open":37.232,"close":35.721,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615111.2,"aggregatedAmount":60661168.48340000,"count":580,"lastTs":1704067211803}}
2024-01-01T00:00:12.0663396Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067212000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02509,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366781234,"aggregatedAmount":9201257.27548000,"count":4,"lastTs":1704067211258}}
2024-01-01T00:00:12.0663450Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3423,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684100.80,"aggregatedAmount":56317756.82464400,"count":205,"lastTs":1704067211796}}
2024-01-01T00:00:12.0663924Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067212000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5073,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493991,"aggregatedAmount":3352221.35740000,"count":0,"lastTs":1704067208673}}
2024-01-01T00:00:13.0104540Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BSV_USDT","open":93.5286,"close":95.9808,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398289.6959,"aggregatedAmount":37369602.11601691,"count":292,"lastTs":1704067211087}}
2024-01-01T00:00:13.0108606Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.37,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829632.86,"aggregatedAmount":57190879.04460000,"count":0,"lastTs":1704067210981}}
2024-01-01T00:00:13.0109087Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_USTC_USDT","open":0.03299,"close":0.03304,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309905163,"aggregatedAmount":154273595.38277000,"count":895,"lastTs":1704067211998}}
2024-01-01T00:00:13.0197713Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18898070.67,"aggregatedAmount":17739664.22697000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:13.0221864Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12703595.6,"aggregatedAmount":14015253.64970000,"count":0,"lastTs":1704067211672}}
2024-01-01T00:00:13.0222476Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089520,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425810562,"aggregatedAmount":38350674.19350600,"count":1772,"lastTs":1704067212602}}
2024-01-01T00:00:13.0254238Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3120,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247131,"aggregatedAmount":9024021.18710000,"count":217,"lastTs":1704067211851}}
2024-01-01T00:00:13.0273627Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.138,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9539370.03,"aggregatedAmount":10717555.61867000,"count":238,"lastTs":1704067211790}}
2024-01-01T00:00:13.0273903Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_GMX_USDT","open":56.96,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351049.77,"aggregatedAmount":19789934.87410000,"count":118,"lastTs":1704067210042}}
2024-01-01T00:00:13.0285895Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9506,"close":0.9701,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211336240,"aggregatedAmount":207348965.75070000,"count":2106,"lastTs":1704067211926}}
2024-01-01T00:00:13.0285902Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957456.0,"aggregatedAmount":6886575.76030000,"count":149,"lastTs":1704067208844}}
2024-01-01T00:00:13.0306633Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5957837.18,"aggregatedAmount":16254494.16345000,"count":27,"lastTs":1704067211942}}
2024-01-01T00:00:13.0338304Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BCH_USDT","open":270.40,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173506.34546,"aggregatedAmount":45944901.25871440,"count":536,"lastTs":1704067211547}}
2024-01-01T00:00:13.0350056Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LINK_USDT","open":15.162,"close":14.929,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8381952.8,"aggregatedAmount":127548650.09420000,"count":2015,"lastTs":1704067211676}}
2024-01-01T00:00:13.0412147Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_NMR_USDT","open":19.94,"close":20.37,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504242.91,"aggregatedAmount":10371577.79990000,"count":366,"lastTs":1704067211209}}
2024-01-01T00:00:13.0465526Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6270,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15065911.8,"aggregatedAmount":56060146.43619000,"count":303,"lastTs":1704067211770}}
2024-01-01T00:00:13.0485564Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_GALA_USDT","open":0.030630,"close":0.030367,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748119334,"aggregatedAmount":23108518.89134100,"count":6788,"lastTs":1704067211837}}
2024-01-01T00:00:13.0493339Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703921560,"aggregatedAmount":21793086.73653000,"count":236,"lastTs":1704067211814}}
2024-01-01T00:00:13.0493868Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.98,"close":78.31,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092989.09,"aggregatedAmount":329851772.25290000,"count":894,"lastTs":1704067212804}}
2024-01-01T00:00:13.0493924Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_BCH_USDT","open":270.50,"close":259.49,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885331.47,"aggregatedAmount":234011926.40630000,"count":1338,"lastTs":1704067212626}}
2024-01-01T00:00:13.0502214Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ARB_USDT","open":1.4793,"close":1.5616,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766267940.0,"aggregatedAmount":1207150890.27254000,"count":40378,"lastTs":1704067212627}}
2024-01-01T00:00:13.0509548Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143146,"close":0.138620,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547775447,"aggregatedAmount":80029405.00195400,"count":1790,"lastTs":1704067212426}}
2024-01-01T00:00:13.0509796Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08599,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122671031.70,"aggregatedAmount":10730481.74597290,"count":180,"lastTs":1704067208029}}
2024-01-01T00:00:13.0525091Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6500,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913268.40,"aggregatedAmount":62960371.74186400,"count":38,"lastTs":1704067209523}}
2024-01-01T00:00:13.0541339Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107670,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222017025.3,"aggregatedAmount":23831994.98234020,"count":747,"lastTs":1704067210659}}
2024-01-01T00:00:13.0545221Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9250,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954568.17,"aggregatedAmount":44930991.50575000,"count":981,"lastTs":1704067209669}}
2024-01-01T00:00:13.0579002Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MKR_USDT","open":1600.8,"close":1702.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.023,"aggregatedAmount":90832273.27020000,"count":959,"lastTs":1704067212802}}
2024-01-01T00:00:13.0584373Z {"topic":"PERP_APT_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_APT_USDT","open":9.387,"close":9.385,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5795218.21,"aggregatedAmount":55044695.43761000,"count":3986,"lastTs":1704067212813}}
2024-01-01T00:00:13.0584385Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02508,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366743502,"aggregatedAmount":9200311.28312000,"count":4,"lastTs":1704067211258}}
2024-01-01T00:00:13.0584402Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_VET_USDT","open":0.03559,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302955842.6,"aggregatedAmount":10567457.99987400,"count":584,"lastTs":1704067211485}}
2024-01-01T00:00:13.0586439Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.28,"close":42269.54,"high":42899.43,"low":41962.90,"volume":352.641114,"amount":15003945.68360373,"aggregatedQuantity":23018.491556,"aggregatedAmount":977405682.26702280,"count":9353,"lastTs":1704067212884}}
2024-01-01T00:00:13.0598320Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ACE_USDT","open":10.3247,"close":9.2912,"high":10.7122,"low":8.4243,"volume":37896.68,"amount":386282.40163600,"aggregatedQuantity":9111518.61,"aggregatedAmount":89963054.80347500,"count":4802,"lastTs":1704067212821}}
2024-01-01T00:00:13.0598518Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376054468,"aggregatedAmount":1533146.28455200,"count":46,"lastTs":1704067211998}}
2024-01-01T00:00:13.0614103Z {"topic":"PERP_C98_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_C98_USDT","open":0.2691,"close":0.2629,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53661083,"aggregatedAmount":14455140.27180000,"count":9,"lastTs":1704067212220}}
2024-01-01T00:00:13.0614195Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":67.96,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322044.1,"aggregatedAmount":22364269.86900000,"count":84,"lastTs":1704067211611}}
2024-01-01T00:00:13.0637261Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.266,"close":1.223,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413580.8,"aggregatedAmount":4279814.09560000,"count":0,"lastTs":1704067208445}}
2024-01-01T00:00:13.0690185Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5205,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28074993,"aggregatedAmount":14643921.29920000,"count":4282,"lastTs":1704067211942}}
2024-01-01T00:00:13.0692802Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111045.6,"aggregatedAmount":111084.03345000,"count":38,"lastTs":1704067205850}}
2024-01-01T00:00:13.0692921Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.21,"close":42276.71,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6182,"aggregatedAmount":77978425.94008800,"count":10,"lastTs":1704067205436}}
2024-01-01T00:00:13.0698499Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_OP_USDT","open":3.596,"close":3.705,"high":3.919,"low":3.596,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533235.81,"aggregatedAmount":156872205.90028000,"count":296,"lastTs":1704067212234}}
2024-01-01T00:00:13.0708401Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_KSM_USDT","open":47.88,"close":45.11,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593063.1,"aggregatedAmount":27957994.23100000,"count":9126,"lastTs":1704067212849}}
2024-01-01T00:00:13.0709698Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4261,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47311927,"aggregatedAmount":20492053.96350000,"count":4781,"lastTs":1704067212059}}
2024-01-01T00:00:13.0730558Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293845214,"aggregatedAmount":93666572.65660000,"count":6952,"lastTs":1704067212649}}
2024-01-01T00:00:13.0730627Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.383,"close":1.255,"high":1.384,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26367043,"aggregatedAmount":34578471.37700000,"count":8441,"lastTs":1704067210194}}
2024-01-01T00:00:13.0731778Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9160,"high":7.4512,"low":5.9280,"volume":534271.66,"amount":3458355.57618800,"aggregatedQuantity":49462525.09,"aggregatedAmount":329303039.32629100,"count":2210,"lastTs":1704067212821}}
2024-01-01T00:00:13.0731934Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106622635.1,"aggregatedAmount":85871956.11819000,"count":26596,"lastTs":1704067212598}}
2024-01-01T00:00:13.0736308Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2520,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11617145.534,"aggregatedAmount":15208667.68328400,"count":903,"lastTs":1704067211911}}
2024-01-01T00:00:13.0747834Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5075,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22585509,"aggregatedAmount":11651261.46040000,"count":5961,"lastTs":1704067211942}}
2024-01-01T00:00:13.0748293Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.09,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202029.533,"aggregatedAmount":11392836.68278000,"count":21,"lastTs":1704067212857}}
2024-01-01T00:00:13.0753131Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14142,"close":0.13605,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792089850,"aggregatedAmount":111398127.97490000,"count":1412,"lastTs":1704067212821}}
2024-01-01T00:00:13.0759414Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8446,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129346.43,"aggregatedAmount":13747298.81572800,"count":8,"lastTs":1704067211890}}
2024-01-01T00:00:13.0760267Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.39200,"aggregatedAmount":19315529.13828800,"count":231,"lastTs":1704067211653}}
2024-01-01T00:00:13.0760273Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ETH_USDT","open":2291.9,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446030.246,"aggregatedAmount":1023759973.76210000,"count":19405,"lastTs":1704067204569}}
2024-01-01T00:00:13.0760660Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_GRT_USDT","open":0.1779,"close":0.1853,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36374628,"aggregatedAmount":6693648.83920000,"count":2860,"lastTs":1704067212846}}
2024-01-01T00:00:13.0780911Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007868,"close":0.0007787,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256426522944,"aggregatedAmount":203576102.39825670,"count":40,"lastTs":1704067212643}}
2024-01-01T00:00:13.0786448Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ORDI_USDT","open":78.951,"close":78.260,"high":84.511,"low":76.431,"volume":119273.4,"amount":9577588.56540000,"aggregatedQuantity":13469414.7,"aggregatedAmount":1085404756.61580000,"count":82279,"lastTs":1704067212863}}
2024-01-01T00:00:13.0786469Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.191,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340399.59,"aggregatedAmount":27143384.66676000,"count":1163,"lastTs":1704067211724}}
2024-01-01T00:00:13.0786547Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LRC_USDT","open":0.3122,"close":0.2986,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39294547,"aggregatedAmount":12093266.32680000,"count":7807,"lastTs":1704067212446}}
2024-01-01T00:00:13.0786567Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160093.18,"aggregatedAmount":25687594.71186500,"count":39,"lastTs":1704067211664}}
2024-01-01T00:00:13.0809473Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_INJ_USDT","open":37.218,"close":35.721,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615108.9,"aggregatedAmount":60661082.84980000,"count":580,"lastTs":1704067211803}}
2024-01-01T00:00:13.0809608Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_WAVES_USDT","open":2.738,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10448942,"aggregatedAmount":28484831.75200000,"count":65,"lastTs":1704067212872}}
2024-01-01T00:00:13.0816429Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.20,"close":2281.67,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226916.368375,"aggregatedAmount":520991317.80192940,"count":6339,"lastTs":1704067212643}}
2024-01-01T00:00:13.0830456Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.953,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450558.7578,"aggregatedAmount":34657069.49206810,"count":538,"lastTs":1704067209433}}
2024-01-01T00:00:13.0830620Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.925,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2946410.0,"aggregatedAmount":64975063.64690000,"count":580,"lastTs":1704067212840}}
2024-01-01T00:00:13.0831415Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_WOO_USDT","open":0.41550,"close":0.39577,"high":0.43198,"low":0.38463,"volume":8816956,"amount":3640274.73533000,"aggregatedQuantity":67440357,"aggregatedAmount":27812582.38299000,"count":6670,"lastTs":1704067212864}}
2024-01-01T00:00:13.0875725Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49028554,"aggregatedAmount":41731279.49100000,"count":4408,"lastTs":1704067212873}}
2024-01-01T00:00:13.0892007Z {"topic":"PERP_OP_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_OP_USDT","open":3.5962,"close":3.7055,"high":3.9198,"low":3.5962,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88716353,"aggregatedAmount":335819941.34440000,"count":89302,"lastTs":1704067212669}}
2024-01-01T00:00:13.0919167Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72162184,"aggregatedAmount":33941378.96590000,"count":6882,"lastTs":1704067212454}}
2024-01-01T00:00:13.0953335Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_COMP_USDT","open":58.29,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180284.7,"aggregatedAmount":10557017.30300000,"count":936,"lastTs":1704067211950}}
2024-01-01T00:00:13.0961494Z {"topic":"PERP_STX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.5002,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51304724,"aggregatedAmount":75733950.15670000,"count":18571,"lastTs":1704067212666}}
2024-01-01T00:00:13.0976679Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4353,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9554841.05,"aggregatedAmount":4079113.93372000,"count":36,"lastTs":1704067212844}}
2024-01-01T00:00:13.0980974Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39570,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647746.04,"aggregatedAmount":8568428.63497060,"count":2244,"lastTs":1704067212837}}
2024-01-01T00:00:13.0981382Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61496,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159726703.2,"aggregatedAmount":99032875.51112800,"count":838,"lastTs":1704067212464}}
2024-01-01T00:00:13.0990981Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":311.6000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611079.433,"aggregatedAmount":194760411.18296920,"count":581,"lastTs":1704067212281}}
2024-01-01T00:00:13.1008003Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.78,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557770.55,"aggregatedAmount":114340736.75220000,"count":354,"lastTs":1704067212672}}
2024-01-01T00:00:13.1148012Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.96,"close":108.63,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280410.0663,"aggregatedAmount":32055923.63907800,"count":1299,"lastTs":1704067212492}}
2024-01-01T00:00:13.1149388Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ARK_USDT","open":0.9433,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726898,"aggregatedAmount":8243314.76370000,"count":8,"lastTs":1704067212684}}
2024-01-01T00:00:13.1213438Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33282,"close":0.32581,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59016022,"aggregatedAmount":19509215.35417000,"count":1172,"lastTs":1704067212485}}
2024-01-01T00:00:13.1228912Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ETHW_USDT","open":3.620,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7454501.10,"aggregatedAmount":26177583.55591000,"count":813,"lastTs":1704067212908}}
2024-01-01T00:00:13.1233294Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_KSM_USDT","open":47.85,"close":45.07,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248244.928,"aggregatedAmount":11773229.22963000,"count":771,"lastTs":1704067212702}}
2024-01-01T00:00:13.1254001Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_NEO_USDT","open":13.485,"close":13.949,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412508.3,"aggregatedAmount":48445425.95070000,"count":1047,"lastTs":1704067212077}}
2024-01-01T00:00:13.1269555Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13230,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77747745.0,"aggregatedAmount":10169955.91792400,"count":147,"lastTs":1704067212504}}
2024-01-01T00:00:13.1270092Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89880544.7,"aggregatedAmount":54032109.42971300,"count":872,"lastTs":1704067212911}}
2024-01-01T00:00:13.1326727Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.612,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9530728.6,"aggregatedAmount":34668184.10700000,"count":3370,"lastTs":1704067212913}}
2024-01-01T00:00:13.1357669Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174181847.48,"aggregatedAmount":174230298.63577700,"count":50,"lastTs":1704067212315}}
2024-01-01T00:00:13.1357686Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_RUNE_USDT","open":5.240,"close":5.159,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16649306,"aggregatedAmount":86399278.61700000,"count":1835,"lastTs":1704067212923}}
2024-01-01T00:00:13.1384893Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_JTO_USDT","open":2.2057,"close":1.8751,"high":2.2807,"low":1.5030,"volume":293567.6,"amount":581927.80647000,"aggregatedQuantity":68282623.6,"aggregatedAmount":139268249.38967000,"count":1534,"lastTs":1704067212931}}
2024-01-01T00:00:13.1385040Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_PERP_USDT","open":1.1095,"close":1.1391,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47662113.4,"aggregatedAmount":53513886.14471000,"count":1206,"lastTs":1704067212720}}
2024-01-01T00:00:13.1385054Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SOL_USDT","open":101.79,"close":101.62,"high":105.27,"low":99.59,"volume":213236.5,"amount":21980623.37000000,"aggregatedQuantity":8161902.5,"aggregatedAmount":838360256.19000000,"count":36064,"lastTs":1704067212719}}
2024-01-01T00:00:13.1452617Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013084,"close":0.0012939,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39726637456,"aggregatedAmount":52500968.95148880,"count":1498,"lastTs":1704067212681}}
2024-01-01T00:00:13.1456801Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_BSV_USDT","open":93.64,"close":96.00,"high":101.66,"low":86.98,"volume":8079.65,"amount":755904.27700000,"aggregatedQuantity":5850004.85,"aggregatedAmount":550052964.73000000,"count":4635,"lastTs":1704067212934}}
2024-01-01T00:00:13.1468124Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5610,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113921484.8880,"aggregatedAmount":179643138.82911363,"count":1031,"lastTs":1704067212331}}
2024-01-01T00:00:13.1511367Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":879994752,"aggregatedAmount":79237813.13303000,"count":4136,"lastTs":1704067211941}}
2024-01-01T00:00:13.1523330Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_CYBER_USDT","open":6.850,"close":6.779,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559023.78,"aggregatedAmount":24617983.77522000,"count":414,"lastTs":1704067212914}}
2024-01-01T00:00:13.1523676Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08626,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94234264.8,"aggregatedAmount":8269154.66192500,"count":107,"lastTs":1704067211522}}
2024-01-01T00:00:13.1534820Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.190,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62181990,"aggregatedAmount":136023221.81800000,"count":2978,"lastTs":1704067212873}}
2024-01-01T00:00:13.1534862Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027295,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1774901867,"aggregatedAmount":49710444.06296600,"count":1590,"lastTs":1704067209504}}
2024-01-01T00:00:13.1554592Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_DOT_USDT","open":8.344,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12149236.2,"aggregatedAmount":101934112.99430000,"count":4667,"lastTs":1704067212920}}
2024-01-01T00:00:13.1587074Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SKL_USDT","open":0.07003,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447571418,"aggregatedAmount":31298791.74134000,"count":3237,"lastTs":1704067212920}}
2024-01-01T00:00:13.1591938Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_IMX_USDT","open":2.2293,"close":2.1313,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10959648,"aggregatedAmount":24110360.70510000,"count":3136,"lastTs":1704067212530}}
2024-01-01T00:00:13.1615991Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6049,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52982836,"aggregatedAmount":32767377.31160000,"count":9972,"lastTs":1704067212530}}
2024-01-01T00:00:13.1616028Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_SOL_USDT","open":101.750,"close":101.580,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675018.80,"aggregatedAmount":377832334.34997000,"count":4128,"lastTs":1704067212921}}
2024-01-01T00:00:13.1616479Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102143351,"aggregatedAmount":19404223.92450000,"count":127,"lastTs":1704067212136}}
2024-01-01T00:00:13.1637447Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_NMR_USDT","open":19.70,"close":20.39,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3519080.6,"aggregatedAmount":72084546.48200000,"count":1719,"lastTs":1704067212955}}
2024-01-01T00:00:13.1667145Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281483055,"aggregatedAmount":7290425.99209860,"count":260,"lastTs":1704067212147}}
2024-01-01T00:00:13.1744570Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_TIA_USDT","open":11.9078,"close":11.8752,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906436,"aggregatedAmount":145476447.63290000,"count":10680,"lastTs":1704067212713}}
2024-01-01T00:00:13.1745475Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08627,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134699651,"aggregatedAmount":11767829.41691000,"count":6082,"lastTs":1704067211945}}
2024-01-01T00:00:13.1758653Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_TRB_USDT","open":259.451,"close":201.845,"high":708.806,"low":187.511,"volume":7596.1,"amount":2268309.79360000,"aggregatedQuantity":23117958.8,"aggregatedAmount":7706012090.04830000,"count":32627,"lastTs":1704067212941}}
2024-01-01T00:00:13.1759507Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.539,"close":4.467,"high":4.667,"low":4.329,"volume":259810.11,"amount":1193584.61830000,"aggregatedQuantity":5479953.94,"aggregatedAmount":25040442.68507000,"count":3330,"lastTs":1704067212945}}
2024-01-01T00:00:13.1768683Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_JOE_USDT","open":0.6099,"close":0.6086,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146996,"aggregatedAmount":8735857.08410000,"count":124,"lastTs":1704067210167}}
2024-01-01T00:00:13.1847118Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5427,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8976297.6,"aggregatedAmount":40960250.06371000,"count":2320,"lastTs":1704067212949}}
2024-01-01T00:00:13.1867237Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5369,"close":3.4764,"high":3.6761,"low":3.3617,"volume":8674.1,"amount":30910.83937000,"aggregatedQuantity":12248753.1,"aggregatedAmount":43695064.46837000,"count":1109,"lastTs":1704067212970}}
2024-01-01T00:00:13.1900616Z {"topic":"PERP_FET_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6716,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60845757.0,"aggregatedAmount":42144488.69158000,"count":9945,"lastTs":1704067212971}}
2024-01-01T00:00:13.1907776Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.34,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129558.1,"aggregatedAmount":11927981.16500000,"count":10,"lastTs":1704067209766}}
2024-01-01T00:00:13.1908346Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ICP_USDT","open":12.22,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29304056.22,"aggregatedAmount":397200124.20210000,"count":182,"lastTs":1704067212974}}
2024-01-01T00:00:13.1908841Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2679,"close":1.2242,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228812,"aggregatedAmount":11559953.92150000,"count":1,"lastTs":1704067212578}}
2024-01-01T00:00:13.1919186Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_GAS_USDT","open":6.748,"close":6.838,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112443.0,"aggregatedAmount":63128741.64000000,"count":25,"lastTs":1704067210948}}
2024-01-01T00:00:13.1919787Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MINA_USDT","open":1.4500,"close":1.3526,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105117814,"aggregatedAmount":150231316.98430000,"count":4973,"lastTs":1704067212981}}
2024-01-01T00:00:13.1926077Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1846,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79001080.50,"aggregatedAmount":14503588.57287800,"count":8,"lastTs":1704067212972}}
2024-01-01T00:00:13.1933457Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4206,"close":0.4367,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19953886,"aggregatedAmount":8509209.85570000,"count":2083,"lastTs":1704067212929}}
2024-01-01T00:00:13.1972509Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19230459.2,"aggregatedAmount":52344531.38070000,"count":1021,"lastTs":1704067212951}}
2024-01-01T00:00:13.1978720Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_MTL_USDT","open":1.5837,"close":1.5673,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971335,"aggregatedAmount":10908095.56700000,"count":310,"lastTs":1704067212731}}
2024-01-01T00:00:13.1978771Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19693312,"aggregatedAmount":24965379.83300000,"count":25,"lastTs":1704067212341}}
2024-01-01T00:00:13.1991324Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ENS_USDT","open":9.852,"close":9.670,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1292115.7,"aggregatedAmount":12757254.00680000,"count":413,"lastTs":1704067212927}}
2024-01-01T00:00:13.1997433Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162347796,"aggregatedAmount":97704860.71970000,"count":1085,"lastTs":1704067212960}}
2024-01-01T00:00:13.2042726Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293375455,"aggregatedAmount":55777339.93250000,"count":515,"lastTs":1704067212145}}
2024-01-01T00:00:13.2049933Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AVAX_USDT","open":39.363,"close":38.507,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982525.9,"aggregatedAmount":236580423.44120000,"count":7588,"lastTs":1704067212987}}
2024-01-01T00:00:13.2074811Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724662.08,"aggregatedAmount":7177694.87880000,"count":21,"lastTs":1704067211977}}
2024-01-01T00:00:13.2165695Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SEI_USDT","open":0.5924,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851698293.0,"aggregatedAmount":510646734.61021000,"count":55391,"lastTs":1704067212949}}
2024-01-01T00:00:13.2224380Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_FIL_USDT","open":5.997,"close":6.913,"high":7.460,"low":5.930,"volume":2039830.3,"amount":13417852.00550000,"aggregatedQuantity":77980698.3,"aggregatedAmount":523595750.91530000,"count":15849,"lastTs":1704067212762}}
2024-01-01T00:00:13.2236153Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.744,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2691127.995,"aggregatedAmount":29092903.95331200,"count":146,"lastTs":1704067212791}}
2024-01-01T00:00:13.2273799Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_YFI_USDT","open":8204,"close":8088,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.259,"aggregatedAmount":6183603.42300000,"count":6419,"lastTs":1704067208410}}
2024-01-01T00:00:13.2361209Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.332,"close":38.502,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395128.402,"aggregatedAmount":94764557.10713900,"count":986,"lastTs":1704067211608}}
2024-01-01T00:00:13.2415200Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28374130.7,"aggregatedAmount":35087805.26880000,"count":1,"lastTs":1704067212985}}
2024-01-01T00:00:13.2415213Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034950,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224668638,"aggregatedAmount":8020656.88840200,"count":273,"lastTs":1704067211988}}
2024-01-01T00:00:13.2576457Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_SNX_USDT","open":3.852,"close":3.860,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835227.62,"aggregatedAmount":15168852.14251000,"count":81,"lastTs":1704067209383}}
2024-01-01T00:00:13.2664216Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3707,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8755689,"aggregatedAmount":3246919.15450000,"count":71,"lastTs":1704067212033}}
2024-01-01T00:00:13.2706956Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26556614.5,"aggregatedAmount":24161587.49470000,"count":4123,"lastTs":1704067212046}}
2024-01-01T00:00:13.2858885Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5152,"close":0.4898,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124315856,"aggregatedAmount":63398564.95070000,"count":964,"lastTs":1704067212617}}
2024-01-01T00:00:13.2916924Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95592850.2,"aggregatedAmount":30281851.21312400,"count":353,"lastTs":1704067212642}}
2024-01-01T00:00:13.2943920Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.128,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687792.14,"aggregatedAmount":12551729.51571000,"count":149,"lastTs":1704067212223}}
2024-01-01T00:00:13.2972765Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1994,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36280569,"aggregatedAmount":7383083.53010000,"count":0,"lastTs":1704067212284}}
2024-01-01T00:00:13.3154342Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.623,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1483868.6157,"aggregatedAmount":5208453.09523660,"count":932,"lastTs":1704067212904}}
2024-01-01T00:00:13.3164911Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_XLM_USDT","open":0.132399,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75581465,"aggregatedAmount":9882434.28863400,"count":71,"lastTs":1704067209302}}
2024-01-01T00:00:13.3175899Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ICP_USDT","open":12.221,"close":13.345,"high":15.380,"low":11.943,"volume":322744,"amount":4376877.37400000,"aggregatedQuantity":53481998,"aggregatedAmount":725779424.66400000,"count":41399,"lastTs":1704067212503}}
2024-01-01T00:00:13.3253749Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08694,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227660044,"aggregatedAmount":19904054.58619000,"count":911,"lastTs":1704067212454}}
2024-01-01T00:00:13.3385352Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_WLD_USDT","open":3.6680,"close":3.6292,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45376086,"aggregatedAmount":168657206.97670000,"count":6893,"lastTs":1704067212512}}
2024-01-01T00:00:13.3533996Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010446,"close":0.010349,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2350582802,"aggregatedAmount":24509079.41641200,"count":3219,"lastTs":1704067212516}}
2024-01-01T00:00:13.3673699Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_POWR_USDT","open":0.3917,"close":0.3678,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25207860,"aggregatedAmount":9534136.14210000,"count":10,"lastTs":1704067211751}}
2024-01-01T00:00:13.3912965Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518911.348906,"aggregatedAmount":38101257.68515366,"count":335,"lastTs":1704067212363}}
2024-01-01T00:00:13.4109705Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_NEAR_USDT","open":3.677,"close":3.648,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34620022,"aggregatedAmount":128626524.52000000,"count":3121,"lastTs":1704067212392}}
2024-01-01T00:00:13.4529960Z {"topic":"PERP_VET_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_VET_USDT","open":0.03560,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918418204,"aggregatedAmount":32130102.28376000,"count":2301,"lastTs":1704067212018}}
2024-01-01T00:00:13.4670117Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SNX_USDT","open":3.852,"close":3.859,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6244416,"aggregatedAmount":24686558.37200000,"count":3241,"lastTs":1704067212834}}
2024-01-01T00:00:13.4700222Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_KAS_USDT","open":0.11754,"close":0.11228,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71079195,"aggregatedAmount":8104485.20024000,"count":21511,"lastTs":1704067212457}}
2024-01-01T00:00:13.4821903Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4735,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63883068,"aggregatedAmount":30516660.53430000,"count":450,"lastTs":1704067212270}}
2024-01-01T00:00:13.4939499Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5945,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72796024,"aggregatedAmount":43037842.30000000,"count":6220,"lastTs":1704067212681}}
2024-01-01T00:00:13.5165979Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_OXT_USDT","open":0.10838,"close":0.11025,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192505958,"aggregatedAmount":21074930.39318000,"count":155,"lastTs":1704067212501}}
2024-01-01T00:00:13.5525628Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7176,"close":0.7357,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936773,"aggregatedAmount":28285785.15700000,"count":54,"lastTs":1704067212539}}
2024-01-01T00:00:13.5525643Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4625,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10905111.3268,"aggregatedAmount":5120740.28064146,"count":119,"lastTs":1704067212139}}
2024-01-01T00:00:13.5711012Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57580,"close":0.59470,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766176.4,"aggregatedAmount":16989399.79129800,"count":492,"lastTs":1704067212360}}
2024-01-01T00:00:13.5890477Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_FXS_USDT","open":8.900,"close":8.592,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392833.1,"aggregatedAmount":3465525.68660000,"count":10,"lastTs":1704067203963}}
2024-01-01T00:00:13.5939150Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_STMX_USDT","open":0.00851,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1482812535,"aggregatedAmount":12979803.78631000,"count":82,"lastTs":1704067212580}}
2024-01-01T00:00:13.5969118Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.216,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209871.9,"aggregatedAmount":46048297.93950000,"count":5949,"lastTs":1704067212945}}
2024-01-01T00:00:13.5974661Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_INJ_USDT","open":37.260,"close":35.757,"high":38.847,"low":33.980,"volume":304345.5,"amount":11413804.31800000,"aggregatedQuantity":6725472.3,"aggregatedAmount":252631488.66930000,"count":119734,"lastTs":1704067212971}}
2024-01-01T00:00:13.5975195Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1958,"close":1.1870,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396553,"aggregatedAmount":10127554.88610000,"count":9,"lastTs":1704067211977}}
2024-01-01T00:00:13.5990936Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.595,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004654.9,"aggregatedAmount":32424356.91580000,"count":4772,"lastTs":1704067211989}}
2024-01-01T00:00:13.6009449Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AXS_USDT","open":9.062,"close":8.835,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019003,"aggregatedAmount":27444063.53400000,"count":2058,"lastTs":1704067207968}}
2024-01-01T00:00:13.6050081Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3560,"close":7.2130,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883813.33,"aggregatedAmount":21515553.30482400,"count":158,"lastTs":1704067212748}}
2024-01-01T00:00:13.6204378Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3423,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684128.20,"aggregatedAmount":56317981.53204400,"count":205,"lastTs":1704067212996}}
2024-01-01T00:00:13.6611012Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03941,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175984792,"aggregatedAmount":6978216.06101000,"count":138,"lastTs":1704067212250}}
2024-01-01T00:00:13.6642863Z {"topic":"PERP_AR_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AR_USDT","open":9.699,"close":9.628,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003733.6,"aggregatedAmount":9842280.26680000,"count":1412,"lastTs":1704067212849}}
2024-01-01T00:00:13.6704987Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777170.94,"aggregatedAmount":7070135.12198600,"count":104,"lastTs":1704067210828}}
2024-01-01T00:00:13.7021158Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4935,"close":1.4762,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10409518.8,"aggregatedAmount":15663536.95535000,"count":20,"lastTs":1704067212486}}
2024-01-01T00:00:13.7089829Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_SSV_USDT","open":27.18,"close":26.47,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216381.28,"aggregatedAmount":32368028.80910000,"count":3165,"lastTs":1704067212695}}
2024-01-01T00:00:13.7129003Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_ACE_USDT","open":10.325,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227322.4,"aggregatedAmount":32074022.41430000,"count":235,"lastTs":1704067212260}}
2024-01-01T00:00:13.7143739Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20832589,"aggregatedAmount":12644085.96310000,"count":2266,"lastTs":1704067212876}}
2024-01-01T00:00:13.7295888Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3708,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16884736.4,"aggregatedAmount":6256688.19350000,"count":922,"lastTs":1704067212676}}
2024-01-01T00:00:13.7393206Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_HFT_USDT","open":0.3787,"close":0.3719,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915584,"aggregatedAmount":6782209.51810000,"count":1329,"lastTs":1704067212020}}
2024-01-01T00:00:13.8110287Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3202,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54026361,"aggregatedAmount":17632287.23210000,"count":37,"lastTs":1704067212363}}
2024-01-01T00:00:13.8359910Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33761,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66591310,"aggregatedAmount":22775248.37849000,"count":901,"lastTs":1704067212191}}
2024-01-01T00:00:13.8789717Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2003,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19371543.500,"aggregatedAmount":3947156.63724000,"count":0,"lastTs":1704067208600}}
2024-01-01T00:00:13.8909003Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_AAVE_USDT","open":111.05,"close":108.68,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813041.86,"aggregatedAmount":92694623.61640000,"count":4091,"lastTs":1704067212664}}
2024-01-01T00:00:13.9056487Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2277,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54564114,"aggregatedAmount":12543540.41020000,"count":58,"lastTs":1704067212244}}
2024-01-01T00:00:13.9093956Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7319,"close":0.7007,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57908663,"aggregatedAmount":41280438.61790000,"count":1441,"lastTs":1704067210665}}
2024-01-01T00:00:13.9264802Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05038,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462444137,"aggregatedAmount":23301182.40735000,"count":128,"lastTs":1704067210898}}
2024-01-01T00:00:13.9264807Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8744,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220632.8,"aggregatedAmount":2445398.37586000,"count":936,"lastTs":1704067211895}}
2024-01-01T00:00:13.9666459Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067213000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.435,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300295.364,"aggregatedAmount":19288530.61138200,"count":5230,"lastTs":1704067211717}}
2024-01-01T00:00:14.0140130Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010694,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140455274,"aggregatedAmount":23408984.92912600,"count":5,"lastTs":1704067212132}}
2024-01-01T00:00:14.0140537Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12701190.3,"aggregatedAmount":14012636.78790000,"count":0,"lastTs":1704067211672}}
2024-01-01T00:00:14.0145820Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49929435,"aggregatedAmount":9567264.72140000,"count":81,"lastTs":1704067211985}}
2024-01-01T00:00:14.0156390Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_BSV_USDT","open":93.6869,"close":95.9808,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398286.8734,"aggregatedAmount":37369338.13154341,"count":292,"lastTs":1704067211087}}
2024-01-01T00:00:14.0158480Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119626293,"aggregatedAmount":12819078.99720000,"count":295,"lastTs":1704067212572}}
2024-01-01T00:00:14.0160260Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067213000,"data":{"symbol":"PERP_ONE_USDT","open":0.019082,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561274043,"aggregatedAmount":10733110.52468900,"count":7,"lastTs":1704067212582}}
2024-01-01T00:00:14.0177690Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02845,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690781108,"aggregatedAmount":19817132.79192000,"count":2,"lastTs":1704067212666}}
2024-01-01T00:00:14.0179268Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_RIF_USDT","open":0.12746,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121815152,"aggregatedAmount":15546263.45199000,"count":673,"lastTs":1704067212699}}
2024-01-01T00:00:14.0239106Z {"topic":"PERP_ID_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3007,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43159086,"aggregatedAmount":13348746.23740000,"count":859,"lastTs":1704067212447}}
2024-01-01T00:00:14.0241278Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MKR_USDT","open":1599.6,"close":1701.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.832,"aggregatedAmount":90833665.81800000,"count":959,"lastTs":1704067213602}}
2024-01-01T00:00:14.0265610Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6770,"close":3.6500,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913266.40,"aggregatedAmount":62960364.38786400,"count":38,"lastTs":1704067209523}}
2024-01-01T00:00:14.0292730Z {"topic":"PERP_TON_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_TON_USDT","open":2.36900,"close":2.32527,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283322,"aggregatedAmount":5302551.95612000,"count":2792,"lastTs":1704067208359}}
2024-01-01T00:00:14.0330941Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.99,"close":78.30,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4093007.74,"aggregatedAmount":329853227.27170000,"count":894,"lastTs":1704067213604}}
2024-01-01T00:00:14.0335338Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.223,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413564.8,"aggregatedAmount":4279793.83960000,"count":0,"lastTs":1704067208445}}
2024-01-01T00:00:14.0357856Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3830,"close":1.2520,"high":1.3830,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11616553.834,"aggregatedAmount":15207849.36218400,"count":903,"lastTs":1704067211911}}
2024-01-01T00:00:14.0393759Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33092,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5140545.8,"aggregatedAmount":1697608.05186800,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:14.0416232Z {"topic":"PERP_APT_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_APT_USDT","open":9.388,"close":9.386,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5795356.41,"aggregatedAmount":55045992.36551000,"count":3986,"lastTs":1704067213413}}
2024-01-01T00:00:14.0425880Z {"topic":"PERP_C98_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_C98_USDT","open":0.2693,"close":0.2631,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53670669,"aggregatedAmount":14457660.16890000,"count":9,"lastTs":1704067213820}}
2024-01-01T00:00:14.0433185Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_YFI_USDT","open":8204,"close":8088,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.384,"aggregatedAmount":6184614.17700000,"count":6419,"lastTs":1704067213610}}
2024-01-01T00:00:14.0433192Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":67.91,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322054.0,"aggregatedAmount":22364942.17800000,"count":84,"lastTs":1704067213211}}
2024-01-01T00:00:14.0473443Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_VIC_USDT","open":0.990,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18897745.49,"aggregatedAmount":17739342.03976000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:14.0474485Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ARB_USDT","open":1.4793,"close":1.5613,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766269750.0,"aggregatedAmount":1207153716.22554000,"count":40378,"lastTs":1704067213627}}
2024-01-01T00:00:14.0492973Z {"topic":"PERP_STG_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6096,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14685043,"aggregatedAmount":9089623.35750000,"count":148,"lastTs":1704067212035}}
2024-01-01T00:00:14.0498137Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_HFT_USDT","open":0.3788,"close":0.3718,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915942,"aggregatedAmount":6782342.31740000,"count":1329,"lastTs":1704067213620}}
2024-01-01T00:00:14.0511411Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5152,"close":0.4898,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124289856,"aggregatedAmount":63385163.08460000,"count":964,"lastTs":1704067213817}}
2024-01-01T00:00:14.0512937Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143146,"close":0.138630,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547787688,"aggregatedAmount":80031101.72559700,"count":1790,"lastTs":1704067213626}}
2024-01-01T00:00:14.0523338Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9130,"high":7.4512,"low":5.9280,"volume":534256.54,"amount":3458264.85618800,"aggregatedQuantity":49463318.04,"aggregatedAmount":329308707.26484600,"count":2206,"lastTs":1704067213821}}
2024-01-01T00:00:14.0523351Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BCH_USDT","open":270.60,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885267.65,"aggregatedAmount":233994486.13170000,"count":1338,"lastTs":1704067213826}}
2024-01-01T00:00:14.0547192Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6149,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108606607,"aggregatedAmount":67328321.46300000,"count":2143,"lastTs":1704067212216}}
2024-01-01T00:00:14.0562008Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14132,"close":0.13590,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792152025,"aggregatedAmount":111406509.50958000,"count":1412,"lastTs":1704067213821}}
2024-01-01T00:00:14.0565411Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007868,"close":0.0007787,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256427170444,"aggregatedAmount":203576606.60650670,"count":40,"lastTs":1704067213243}}
2024-01-01T00:00:14.0620836Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SNX_USDT","open":3.852,"close":3.861,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6244670,"aggregatedAmount":24687539.17300000,"count":3241,"lastTs":1704067213634}}
2024-01-01T00:00:14.0620846Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39560,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20649100.74,"aggregatedAmount":8568964.55429060,"count":2244,"lastTs":1704067213037}}
2024-01-01T00:00:14.0638863Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24261.5311,"aggregatedAmount":1310.98503068,"count":29,"lastTs":1704067212045}}
2024-01-01T00:00:14.0639207Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26557254.5,"aggregatedAmount":24162172.27470000,"count":4123,"lastTs":1704067213446}}
2024-01-01T00:00:14.0665549Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.924,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2946648.5,"aggregatedAmount":64980292.62660000,"count":580,"lastTs":1704067213840}}
2024-01-01T00:00:14.0692778Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106632453.6,"aggregatedAmount":85879561.76858000,"count":26596,"lastTs":1704067213439}}
2024-01-01T00:00:14.0711786Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_KSM_USDT","open":47.90,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593072.9,"aggregatedAmount":27958427.83400000,"count":9126,"lastTs":1704067213249}}
2024-01-01T00:00:14.0735895Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08694,"close":0.08599,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227661924,"aggregatedAmount":19904216.24739000,"count":911,"lastTs":1704067213854}}
2024-01-01T00:00:14.0756549Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ORDI_USDT","open":78.952,"close":78.237,"high":84.511,"low":76.431,"volume":119273.4,"amount":9577588.56540000,"aggregatedQuantity":13469543.8,"aggregatedAmount":1085414832.95000000,"count":82279,"lastTs":1704067213663}}
2024-01-01T00:00:14.0760219Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_LRC_USDT","open":0.3121,"close":0.2984,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39290189,"aggregatedAmount":12091879.98080000,"count":7807,"lastTs":1704067213246}}
2024-01-01T00:00:14.0767475Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31850,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95594012.3,"aggregatedAmount":30282221.35408400,"count":353,"lastTs":1704067213242}}
2024-01-01T00:00:14.0794186Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7319,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57909043,"aggregatedAmount":41280705.18790000,"count":1441,"lastTs":1704067213865}}
2024-01-01T00:00:14.0824255Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72166248,"aggregatedAmount":33943257.42350000,"count":6882,"lastTs":1704067213455}}
2024-01-01T00:00:14.0886709Z {"topic":"PERP_OP_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_OP_USDT","open":3.5983,"close":3.7050,"high":3.9198,"low":3.5983,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88717330,"aggregatedAmount":335823753.23840000,"count":89302,"lastTs":1704067213869}}
2024-01-01T00:00:14.0886721Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4354,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9573893.20,"aggregatedAmount":4087414.85953100,"count":36,"lastTs":1704067213844}}
2024-01-01T00:00:14.0887040Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49032614,"aggregatedAmount":41734718.31100000,"count":4408,"lastTs":1704067213073}}
2024-01-01T00:00:14.0887056Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_LINK_USDT","open":15.162,"close":14.928,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382389.4,"aggregatedAmount":127555167.24440000,"count":2015,"lastTs":1704067213876}}
2024-01-01T00:00:14.0919568Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293849292,"aggregatedAmount":93667871.09180000,"count":6952,"lastTs":1704067213049}}
2024-01-01T00:00:14.0959016Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.02,"close":42261.02,"high":42899.43,"low":41962.90,"volume":352.642612,"amount":15004009.00335967,"aggregatedQuantity":23018.650590,"aggregatedAmount":977412404.56905830,"count":9354,"lastTs":1704067213883}}
2024-01-01T00:00:14.1000063Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3475400.6,"aggregatedAmount":3556104.96100000,"count":856,"lastTs":1704067212276}}
2024-01-01T00:00:14.1014095Z {"topic":"PERP_STX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_STX_USDT","open":1.4178,"close":1.4993,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51311279,"aggregatedAmount":75743779.78550000,"count":18571,"lastTs":1704067213866}}
2024-01-01T00:00:14.1014267Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.189,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62184670,"aggregatedAmount":136029091.13400000,"count":2978,"lastTs":1704067213873}}
2024-01-01T00:00:14.1048570Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AAVE_USDT","open":111.05,"close":108.66,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813041.96,"aggregatedAmount":92694634.48240000,"count":4091,"lastTs":1704067213864}}
2024-01-01T00:00:14.1089900Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SSV_USDT","open":27.18,"close":26.49,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216409.02,"aggregatedAmount":32368763.46340000,"count":3165,"lastTs":1704067213895}}
2024-01-01T00:00:14.1106781Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SAND_USDT","open":0.5763,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72799028,"aggregatedAmount":43039629.11160000,"count":6220,"lastTs":1704067213881}}
2024-01-01T00:00:14.1152986Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ICP_USDT","open":12.175,"close":13.343,"high":15.380,"low":11.943,"volume":322750,"amount":4376957.47300000,"aggregatedQuantity":53479512,"aggregatedAmount":725749330.21200000,"count":41402,"lastTs":1704067213703}}
2024-01-01T00:00:14.1154831Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20052046.169,"aggregatedAmount":12469594.89261800,"count":345,"lastTs":1704067212282}}
2024-01-01T00:00:14.1159425Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_WAVES_USDT","open":2.738,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10448982,"aggregatedAmount":28484938.72600000,"count":65,"lastTs":1704067213872}}
2024-01-01T00:00:14.1198041Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8446,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130289.22,"aggregatedAmount":13748095.09616200,"count":8,"lastTs":1704067213090}}
2024-01-01T00:00:14.1198579Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.96,"close":108.61,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280414.2134,"aggregatedAmount":32056374.15367300,"count":1299,"lastTs":1704067213292}}
2024-01-01T00:00:14.1201971Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_COMP_USDT","open":58.29,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180284.3,"aggregatedAmount":10556993.98700000,"count":936,"lastTs":1704067211950}}
2024-01-01T00:00:14.1226243Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.614,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531024.6,"aggregatedAmount":34669253.53400000,"count":3370,"lastTs":1704067213713}}
2024-01-01T00:00:14.1267605Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05038,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462445430,"aggregatedAmount":23301247.84929000,"count":128,"lastTs":1704067213898}}
2024-01-01T00:00:14.1267834Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_WLD_USDT","open":3.6677,"close":3.6290,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45373865,"aggregatedAmount":168649058.52480000,"count":6893,"lastTs":1704067213912}}
2024-01-01T00:00:14.1280251Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_GRT_USDT","open":0.1779,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36423655,"aggregatedAmount":6702735.64100000,"count":2860,"lastTs":1704067213646}}
2024-01-01T00:00:14.1342210Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_RUNE_USDT","open":5.242,"close":5.159,"high":5.349,"low":5.001,"volume":195729,"amount":1024438.49500000,"aggregatedQuantity":16649321,"aggregatedAmount":86399354.05800000,"count":1835,"lastTs":1704067213923}}
2024-01-01T00:00:14.1343165Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ACE_USDT","open":10.3304,"close":9.2897,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9111958.93,"aggregatedAmount":89967139.63012500,"count":4801,"lastTs":1704067213821}}
2024-01-01T00:00:14.1389120Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.188,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12340517.19,"aggregatedAmount":27143641.97556000,"count":1163,"lastTs":1704067213124}}
2024-01-01T00:00:14.1393343Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2350948527,"aggregatedAmount":24512864.52704700,"count":3219,"lastTs":1704067213916}}
2024-01-01T00:00:14.1393349Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_OXT_USDT","open":0.10838,"close":0.11025,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192506380,"aggregatedAmount":21074976.91868000,"count":155,"lastTs":1704067213901}}
2024-01-01T00:00:14.1414394Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_SOL_USDT","open":101.781,"close":101.600,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675090.51,"aggregatedAmount":377839600.84080000,"count":4128,"lastTs":1704067213921}}
2024-01-01T00:00:14.1414465Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_PERP_USDT","open":1.1096,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47663765.4,"aggregatedAmount":53515947.76874000,"count":1206,"lastTs":1704067213920}}
2024-01-01T00:00:14.1457868Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5607,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113923697.8880,"aggregatedAmount":179646593.07441363,"count":1031,"lastTs":1704067213731}}
2024-01-01T00:00:14.1467588Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BSV_USDT","open":93.72,"close":95.98,"high":101.66,"low":86.98,"volume":8076.18,"amount":755579.19150000,"aggregatedQuantity":5849984.78,"aggregatedAmount":550051300.40350000,"count":4633,"lastTs":1704067213934}}
2024-01-01T00:00:14.1470511Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SOL_USDT","open":101.82,"close":101.63,"high":105.27,"low":99.59,"volume":213244.5,"amount":21981436.25000000,"aggregatedQuantity":8163298.5,"aggregatedAmount":838502127.57000000,"count":36067,"lastTs":1704067213919}}
2024-01-01T00:00:14.1474564Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_IMX_USDT","open":2.2292,"close":2.1300,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10961704,"aggregatedAmount":24114721.63630000,"count":3136,"lastTs":1704067213930}}
2024-01-01T00:00:14.1509428Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36298433,"aggregatedAmount":7386645.34200000,"count":0,"lastTs":1704067213884}}
2024-01-01T00:00:14.1509604Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_JTO_USDT","open":2.2058,"close":1.8733,"high":2.2807,"low":1.5030,"volume":294391.6,"amount":583472.96047000,"aggregatedQuantity":68329174.6,"aggregatedAmount":139355286.68857000,"count":1552,"lastTs":1704067213931}}
2024-01-01T00:00:14.1587023Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":311.6000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611085.329,"aggregatedAmount":194762248.37656920,"count":581,"lastTs":1704067213881}}
2024-01-01T00:00:14.1595257Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SKL_USDT","open":0.07006,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447634748,"aggregatedAmount":31303059.43807000,"count":3237,"lastTs":1704067213920}}
2024-01-01T00:00:14.1666560Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.539,"close":4.470,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5480103.88,"aggregatedAmount":25041108.13077000,"count":3331,"lastTs":1704067213583}}
2024-01-01T00:00:14.1687394Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SEI_USDT","open":0.5926,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851701522.0,"aggregatedAmount":510648538.47981000,"count":55391,"lastTs":1704067213949}}
2024-01-01T00:00:14.1697948Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03941,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175987536,"aggregatedAmount":6978323.51605000,"count":138,"lastTs":1704067213650}}
2024-01-01T00:00:14.1698171Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013085,"close":0.0012931,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39724823123,"aggregatedAmount":52498570.90319160,"count":1498,"lastTs":1704067213881}}
2024-01-01T00:00:14.1698203Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1945,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293376055,"aggregatedAmount":55777456.63250000,"count":515,"lastTs":1704067213145}}
2024-01-01T00:00:14.1698210Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111045.6,"aggregatedAmount":111084.03345000,"count":38,"lastTs":1704067205850}}
2024-01-01T00:00:14.1753250Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08798,"close":0.08630,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134720756,"aggregatedAmount":11769650.33631000,"count":6082,"lastTs":1704067213744}}
2024-01-01T00:00:14.1757175Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_DOT_USDT","open":8.344,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12149248.2,"aggregatedAmount":101934211.43030000,"count":4667,"lastTs":1704067213320}}
2024-01-01T00:00:14.1823968Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.39,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129560.9,"aggregatedAmount":11928233.06600000,"count":10,"lastTs":1704067213166}}
2024-01-01T00:00:14.1869184Z {"topic":"PERP_FET_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6714,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60848387.0,"aggregatedAmount":42146135.27048000,"count":9945,"lastTs":1704067213971}}
2024-01-01T00:00:14.1893852Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_FIL_USDT","open":5.997,"close":6.910,"high":7.460,"low":5.930,"volume":2039730.3,"amount":13417252.30550000,"aggregatedQuantity":77981284.1,"aggregatedAmount":523600017.10850000,"count":15848,"lastTs":1704067213962}}
2024-01-01T00:00:14.1965018Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102146016,"aggregatedAmount":19404742.26700000,"count":127,"lastTs":1704067213536}}
2024-01-01T00:00:14.1975754Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_TRB_USDT","open":259.484,"close":201.058,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23118227.2,"aggregatedAmount":7706011228.25440000,"count":32643,"lastTs":1704067213941}}
2024-01-01T00:00:14.1978163Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5956566.73,"aggregatedAmount":16251029.35224000,"count":27,"lastTs":1704067213542}}
2024-01-01T00:00:14.2050465Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5130,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590232,"aggregatedAmount":11653657.36750000,"count":5961,"lastTs":1704067213142}}
2024-01-01T00:00:14.2074797Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49930356,"aggregatedAmount":9567439.98770000,"count":81,"lastTs":1704067213985}}
2024-01-01T00:00:14.2117832Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29300623.94,"aggregatedAmount":397158549.72610000,"count":182,"lastTs":1704067213974}}
2024-01-01T00:00:14.2118207Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_USTC_USDT","open":0.03300,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309915863,"aggregatedAmount":154273949.46377000,"count":895,"lastTs":1704067213198}}
2024-01-01T00:00:14.2120525Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089520,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425813158,"aggregatedAmount":38350906.43005600,"count":1772,"lastTs":1704067213401}}
2024-01-01T00:00:14.2129464Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4364,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":19988888,"aggregatedAmount":8524508.86350000,"count":2083,"lastTs":1704067213929}}
2024-01-01T00:00:14.2129469Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_INJ_USDT","open":37.249,"close":35.753,"high":38.847,"low":33.980,"volume":304345.5,"amount":11413804.31800000,"aggregatedQuantity":6725462.0,"aggregatedAmount":252631063.64330000,"count":119734,"lastTs":1704067213971}}
2024-01-01T00:00:14.2157996Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_NMR_USDT","open":19.65,"close":20.41,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3517391.0,"aggregatedAmount":72051467.85000000,"count":1719,"lastTs":1704067213955}}
2024-01-01T00:00:14.2164348Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5419,"close":3.4832,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12256390.1,"aggregatedAmount":43721390.24277000,"count":1113,"lastTs":1704067213969}}
2024-01-01T00:00:14.2238073Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.254,"high":1.384,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26362865,"aggregatedAmount":34572595.74700000,"count":8441,"lastTs":1704067213594}}
2024-01-01T00:00:14.2281838Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MINA_USDT","open":1.4500,"close":1.3520,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105122928,"aggregatedAmount":150238231.77100000,"count":4973,"lastTs":1704067213981}}
2024-01-01T00:00:14.2305896Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.129,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5688018.57,"aggregatedAmount":12552211.36110000,"count":149,"lastTs":1704067213822}}
2024-01-01T00:00:14.2456465Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067214000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.21,"close":42254.32,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6524,"aggregatedAmount":77979871.32557000,"count":10,"lastTs":1704067213236}}
2024-01-01T00:00:14.2514187Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AVAX_USDT","open":39.367,"close":38.506,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5982867.9,"aggregatedAmount":236593590.85520000,"count":7588,"lastTs":1704067213987}}
2024-01-01T00:00:14.2516107Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_NMR_USDT","open":19.89,"close":20.40,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504208.84,"aggregatedAmount":10370899.42590000,"count":366,"lastTs":1704067213409}}
2024-01-01T00:00:14.2589651Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5426,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8976119.1,"aggregatedAmount":40959422.93059000,"count":2320,"lastTs":1704067213949}}
2024-01-01T00:00:14.2793943Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2277,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54565244,"aggregatedAmount":12543797.71120000,"count":58,"lastTs":1704067213845}}
2024-01-01T00:00:14.2893786Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ACE_USDT","open":10.324,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3227243.2,"aggregatedAmount":32073202.77780000,"count":235,"lastTs":1704067213660}}
2024-01-01T00:00:14.2919364Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_WOO_USDT","open":0.41550,"close":0.39567,"high":0.43198,"low":0.38463,"volume":8814070,"amount":3639075.60233000,"aggregatedQuantity":67438054,"aggregatedAmount":27811587.56229000,"count":6664,"lastTs":1704067213064}}
2024-01-01T00:00:14.3008675Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107670,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222017025.3,"aggregatedAmount":23831994.98234020,"count":747,"lastTs":1704067210659}}
2024-01-01T00:00:14.3071744Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8765,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220665.2,"aggregatedAmount":2445459.17446000,"count":936,"lastTs":1704067213895}}
2024-01-01T00:00:14.3122372Z {"topic":"PERP_VET_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_VET_USDT","open":0.03558,"close":0.03422,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918430710,"aggregatedAmount":32130520.86912000,"count":2301,"lastTs":1704067213818}}
2024-01-01T00:00:14.3146389Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20832919,"aggregatedAmount":12644278.78210000,"count":2266,"lastTs":1704067213676}}
2024-01-01T00:00:14.3209499Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.04,"close":2281.27,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226892.401748,"aggregatedAmount":520936301.15653414,"count":6339,"lastTs":1704067213843}}
2024-01-01T00:00:14.3249399Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_YGG_USDT","open":0.4333,"close":0.4262,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47312871,"aggregatedAmount":20492456.11050000,"count":4781,"lastTs":1704067213259}}
2024-01-01T00:00:14.3249712Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174191649.48,"aggregatedAmount":174240102.59617700,"count":50,"lastTs":1704067213915}}
2024-01-01T00:00:14.3306160Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4936,"close":1.4766,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10409631.7,"aggregatedAmount":15663703.36943000,"count":20,"lastTs":1704067213686}}
2024-01-01T00:00:14.3353136Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.434,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300364.010,"aggregatedAmount":19289109.57174600,"count":5230,"lastTs":1704067213918}}
2024-01-01T00:00:14.3361672Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ETHW_USDT","open":3.621,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456458.80,"aggregatedAmount":26184054.46711000,"count":813,"lastTs":1704067213908}}
2024-01-01T00:00:14.3419975Z {"topic":"PERP_APE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6306920,"aggregatedAmount":10346753.78800000,"count":2137,"lastTs":1704067212927}}
2024-01-01T00:00:14.3419981Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ENS_USDT","open":9.856,"close":9.671,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1292059.0,"aggregatedAmount":12756669.80950000,"count":413,"lastTs":1704067213727}}
2024-01-01T00:00:14.3420194Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3711,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16886034.9,"aggregatedAmount":6257170.06685000,"count":922,"lastTs":1704067213671}}
2024-01-01T00:00:14.3491973Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59330,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89889328.8,"aggregatedAmount":54037320.87624300,"count":872,"lastTs":1704067213911}}
2024-01-01T00:00:14.3634692Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173511.04436,"aggregatedAmount":45946120.14127440,"count":536,"lastTs":1704067213747}}
2024-01-01T00:00:14.3647371Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08953,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880001752,"aggregatedAmount":79238439.36303000,"count":4136,"lastTs":1704067213140}}
2024-01-01T00:00:14.3657026Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_GAS_USDT","open":6.761,"close":6.855,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112572.7,"aggregatedAmount":63129631.91230000,"count":25,"lastTs":1704067213749}}
2024-01-01T00:00:14.3657685Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_POWR_USDT","open":0.3917,"close":0.3676,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25208667,"aggregatedAmount":9534428.57780000,"count":10,"lastTs":1704067213951}}
2024-01-01T00:00:14.3799120Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ADA_USDT","open":0.6006,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162348496,"aggregatedAmount":97705270.09970000,"count":1085,"lastTs":1704067213160}}
2024-01-01T00:00:14.3856099Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MTL_USDT","open":1.5837,"close":1.5674,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971491,"aggregatedAmount":10908340.05740000,"count":310,"lastTs":1704067213731}}
2024-01-01T00:00:14.3871389Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19230763.2,"aggregatedAmount":52345323.09770000,"count":1021,"lastTs":1704067213551}}
2024-01-01T00:00:14.3924308Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.38,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829712.76,"aggregatedAmount":57193250.63560000,"count":0,"lastTs":1704067213781}}
2024-01-01T00:00:14.3959520Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6048,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52983185,"aggregatedAmount":32767588.38680000,"count":9972,"lastTs":1704067213130}}
2024-01-01T00:00:14.3999095Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08626,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94239960.8,"aggregatedAmount":8269645.99888500,"count":107,"lastTs":1704067213122}}
2024-01-01T00:00:14.4107250Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BNB_USDT","open":316.67,"close":311.48,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466339.83,"aggregatedAmount":148318508.97660000,"count":1497,"lastTs":1704067211750}}
2024-01-01T00:00:14.4126370Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ATOM_USDT","open":10.744,"close":10.598,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004675.9,"aggregatedAmount":32424579.47380000,"count":4772,"lastTs":1704067213589}}
2024-01-01T00:00:14.4141330Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034950,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224692944,"aggregatedAmount":8021506.26710500,"count":273,"lastTs":1704067213588}}
2024-01-01T00:00:14.4496863Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.953,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450892.1377,"aggregatedAmount":34658053.96291280,"count":538,"lastTs":1704067213433}}
2024-01-01T00:00:14.4529748Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_NEAR_USDT","open":3.677,"close":3.650,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34621205,"aggregatedAmount":128630840.11000000,"count":3121,"lastTs":1704067213792}}
2024-01-01T00:00:14.4560435Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3194,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54027114,"aggregatedAmount":17632527.80150000,"count":37,"lastTs":1704067213963}}
2024-01-01T00:00:14.4720941Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.425,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957556.8,"aggregatedAmount":6886618.60030000,"count":149,"lastTs":1704067213243}}
2024-01-01T00:00:14.4753644Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_GALA_USDT","open":0.030630,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748119984,"aggregatedAmount":23108538.62469100,"count":6788,"lastTs":1704067213437}}
2024-01-01T00:00:14.4771236Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_TRX_USDT","open":0.10590,"close":0.10769,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199436404,"aggregatedAmount":21415018.17347000,"count":1752,"lastTs":1704067211834}}
2024-01-01T00:00:14.4823604Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.78,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557895.57,"aggregatedAmount":114349836.57960000,"count":354,"lastTs":1704067213272}}
2024-01-01T00:00:14.4877861Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02507,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366699465,"aggregatedAmount":9199201.36455000,"count":4,"lastTs":1704067213258}}
2024-01-01T00:00:14.4927263Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_KAS_USDT","open":0.11768,"close":0.11225,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71076895,"aggregatedAmount":8104208.05634000,"count":21511,"lastTs":1704067213657}}
2024-01-01T00:00:14.4927549Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9250,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954568.17,"aggregatedAmount":44930991.50575000,"count":981,"lastTs":1704067209669}}
2024-01-01T00:00:14.4941746Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11569.37940,"aggregatedAmount":19315509.31498800,"count":231,"lastTs":1704067213453}}
2024-01-01T00:00:14.5095370Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4735,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885335,"aggregatedAmount":30517733.95880000,"count":450,"lastTs":1704067213470}}
2024-01-01T00:00:14.5148818Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_XLM_USDT","open":0.132399,"close":0.128799,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75599065,"aggregatedAmount":9884701.15103400,"count":71,"lastTs":1704067213302}}
2024-01-01T00:00:14.5161219Z {"topic":"PERP_AR_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AR_USDT","open":9.699,"close":9.626,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003737.8,"aggregatedAmount":9842320.69600000,"count":1412,"lastTs":1704067213649}}
2024-01-01T00:00:14.5161356Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9100,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160055.27,"aggregatedAmount":25686744.29786500,"count":39,"lastTs":1704067213265}}
2024-01-01T00:00:14.5288729Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ARK_USDT","open":0.9421,"close":0.9239,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726922,"aggregatedAmount":8243323.01710000,"count":8,"lastTs":1704067213884}}
2024-01-01T00:00:14.5304233Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.241,"close":5.159,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806522.044,"aggregatedAmount":61274325.57609300,"count":226,"lastTs":1704067212888}}
2024-01-01T00:00:14.5320045Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_CYBER_USDT","open":6.849,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559103.08,"aggregatedAmount":24618517.95222000,"count":414,"lastTs":1704067213913}}
2024-01-01T00:00:14.5368063Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42276,"high":42918,"low":41983,"volume":2771.1924,"amount":117725907.70620000,"aggregatedQuantity":34457.7814,"aggregatedAmount":1462945524.46020000,"count":31057,"lastTs":1704067212054}}
2024-01-01T00:00:14.5410983Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9505,"close":0.9700,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211334735,"aggregatedAmount":207347611.75340000,"count":2106,"lastTs":1704067213126}}
2024-01-01T00:00:14.5575988Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0877,"close":1.0843,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20357838.5,"aggregatedAmount":22508873.99578000,"count":110,"lastTs":1704067211543}}
2024-01-01T00:00:14.5576913Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28075942,"aggregatedAmount":14644415.32060000,"count":4282,"lastTs":1704067213742}}
2024-01-01T00:00:14.5590367Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3560,"close":7.2110,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883879.08,"aggregatedAmount":21516027.52773400,"count":158,"lastTs":1704067213748}}
2024-01-01T00:00:14.5611576Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9502,"close":0.9700,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100467255.2,"aggregatedAmount":98895299.99276000,"count":836,"lastTs":1704067212342}}
2024-01-01T00:00:14.5689141Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.218,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209962.9,"aggregatedAmount":46048954.77750000,"count":5949,"lastTs":1704067213545}}
2024-01-01T00:00:14.5694738Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.623,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1483921.4194,"aggregatedAmount":5208628.13950210,"count":932,"lastTs":1704067213504}}
2024-01-01T00:00:14.5695049Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_LINA_USDT","open":0.010924,"close":0.010694,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140410876,"aggregatedAmount":23408495.06060000,"count":5,"lastTs":1704067213932}}
2024-01-01T00:00:14.5724923Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57580,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28767011.4,"aggregatedAmount":16989896.65119800,"count":492,"lastTs":1704067213960}}
2024-01-01T00:00:14.5818566Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ETH_USDT","open":2291.9,"close":2283.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446030.246,"aggregatedAmount":1023759973.76210000,"count":19405,"lastTs":1704067204569}}
2024-01-01T00:00:14.5865620Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5154,"close":0.5204,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11668276,"aggregatedAmount":6100334.82400000,"count":180,"lastTs":1704067212748}}
2024-01-01T00:00:14.5938231Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518933.040543,"aggregatedAmount":38102836.04501815,"count":335,"lastTs":1704067213563}}
2024-01-01T00:00:14.5942725Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6190,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954840.8816,"aggregatedAmount":11416294.80287134,"count":84,"lastTs":1704067212176}}
2024-01-01T00:00:14.5975566Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.858,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835256.64,"aggregatedAmount":15168964.20107000,"count":81,"lastTs":1704067213583}}
2024-01-01T00:00:14.5980020Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6663,"close":3.6270,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15065908.2,"aggregatedAmount":56060132.84739000,"count":303,"lastTs":1704067213370}}
2024-01-01T00:00:14.5988809Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ONE_USDT","open":0.019082,"close":0.018732,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561281671,"aggregatedAmount":10733253.41238500,"count":7,"lastTs":1704067213982}}
2024-01-01T00:00:14.6034655Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19693341,"aggregatedAmount":24965416.12000000,"count":25,"lastTs":1704067213941}}
2024-01-01T00:00:14.6076677Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01883,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205716487.8,"aggregatedAmount":3938460.71198500,"count":8,"lastTs":1704067209398}}
2024-01-01T00:00:14.6113146Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AXS_USDT","open":9.062,"close":8.837,"high":9.276,"low":8.539,"volume":10741,"amount":98243.64700000,"aggregatedQuantity":3019008,"aggregatedAmount":27444107.71900000,"count":2058,"lastTs":1704067213568}}
2024-01-01T00:00:14.6165882Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2003,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19372795.300,"aggregatedAmount":3947406.74688000,"count":0,"lastTs":1704067213800}}
2024-01-01T00:00:14.6186403Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_INJ_USDT","open":37.218,"close":35.721,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615108.9,"aggregatedAmount":60661082.84980000,"count":580,"lastTs":1704067211803}}
2024-01-01T00:00:14.6212470Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598232,"aggregatedAmount":22777583.46619000,"count":901,"lastTs":1704067213991}}
2024-01-01T00:00:14.6251378Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_DYDX_USDT","open":3.024,"close":2.952,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878633.37,"aggregatedAmount":56866514.00177000,"count":10760,"lastTs":1704067207377}}
2024-01-01T00:00:14.6316845Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28372700.7,"aggregatedAmount":35086078.35460000,"count":1,"lastTs":1704067213985}}
2024-01-01T00:00:14.6320350Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03032,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703975170,"aggregatedAmount":21794712.19173000,"count":236,"lastTs":1704067213814}}
2024-01-01T00:00:14.6667058Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_STG_USDT","open":0.6245,"close":0.6092,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697418.1,"aggregatedAmount":4136423.33323000,"count":52,"lastTs":1704067212036}}
2024-01-01T00:00:14.6740957Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3707,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756054,"aggregatedAmount":3247054.46000000,"count":71,"lastTs":1704067213433}}
2024-01-01T00:00:14.6752822Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61500,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159742744.9,"aggregatedAmount":99042741.39670000,"count":838,"lastTs":1704067213864}}
2024-01-01T00:00:14.6787135Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.43,"close":2281.57,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.653,"aggregatedAmount":45936250.73669000,"count":24,"lastTs":1704067207435}}
2024-01-01T00:00:14.6849048Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_FXS_USDT","open":8.909,"close":8.590,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117979.9,"aggregatedAmount":9830594.65410000,"count":122,"lastTs":1704067212632}}
2024-01-01T00:00:14.6849091Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_OP_USDT","open":3.596,"close":3.704,"high":3.919,"low":3.596,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533306.45,"aggregatedAmount":156872467.82004000,"count":296,"lastTs":1704067213834}}
2024-01-01T00:00:14.6864151Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44563090,"aggregatedAmount":10036755.67110000,"count":791,"lastTs":1704067207417}}
2024-01-01T00:00:14.7127642Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55535728,"aggregatedAmount":6073814.95480000,"count":0,"lastTs":1704067206668}}
2024-01-01T00:00:14.7137310Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33231,"close":0.32571,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59010182,"aggregatedAmount":19507271.40097000,"count":1172,"lastTs":1704067213085}}
2024-01-01T00:00:14.7274071Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_TIA_USDT","open":11.904,"close":11.876,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593630.0,"aggregatedAmount":43823108.87910000,"count":4328,"lastTs":1704067211471}}
2024-01-01T00:00:14.7283283Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_NEO_USDT","open":13.485,"close":13.956,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412535.7,"aggregatedAmount":48445814.66680000,"count":1047,"lastTs":1704067213078}}
2024-01-01T00:00:14.7484568Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_TIA_USDT","open":11.9078,"close":11.8698,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906604,"aggregatedAmount":145478441.68530000,"count":10680,"lastTs":1704067213513}}
2024-01-01T00:00:14.7518594Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7176,"close":0.7369,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936951,"aggregatedAmount":28285916.31060000,"count":54,"lastTs":1704067213939}}
2024-01-01T00:00:14.8114132Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1958,"close":1.1877,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396716,"aggregatedAmount":10127748.47700000,"count":9,"lastTs":1704067213777}}
2024-01-01T00:00:14.8539973Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207792247.5799,"aggregatedAmount":3847892.08057684,"count":159,"lastTs":1704067201820}}
2024-01-01T00:00:14.8659905Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122676336.74,"aggregatedAmount":10730937.97941290,"count":180,"lastTs":1704067213029}}
2024-01-01T00:00:14.8783337Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067214000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2665,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229802,"aggregatedAmount":11561135.96460000,"count":1,"lastTs":1704067213778}}
2024-01-01T00:00:15.0083410Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724122.43,"aggregatedAmount":7172376.09660000,"count":21,"lastTs":1704067213177}}
2024-01-01T00:00:15.0097124Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ACE_USDT","open":10.3265,"close":9.2874,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9114176.79,"aggregatedAmount":89987382.87937000,"count":4801,"lastTs":1704067214821}}
2024-01-01T00:00:15.0111179Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067214000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9538524.00,"aggregatedAmount":10716640.06096000,"count":238,"lastTs":1704067213790}}
2024-01-01T00:00:15.0111182Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.350,"close":38.500,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2395019.471,"aggregatedAmount":94760174.70253600,"count":986,"lastTs":1704067213408}}
2024-01-01T00:00:15.0111713Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649984.358,"aggregatedAmount":2216952.17807000,"count":0,"lastTs":1704067203346}}
2024-01-01T00:00:15.0113140Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_RPL_USDT","open":30.361,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21737.91,"aggregatedAmount":667730.24357000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:15.0114415Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LINK_USDT","open":15.167,"close":14.933,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382466.4,"aggregatedAmount":127556114.85090000,"count":2015,"lastTs":1704067214876}}
2024-01-01T00:00:15.0116139Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_RUNE_USDT","open":5.242,"close":5.161,"high":5.349,"low":5.001,"volume":195691,"amount":1024239.18500000,"aggregatedQuantity":16651283,"aggregatedAmount":86409348.34300000,"count":1834,"lastTs":1704067214923}}
2024-01-01T00:00:15.0123426Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_C98_USDT","open":0.2693,"close":0.2629,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14165030.5,"aggregatedAmount":3822380.94916000,"count":0,"lastTs":1704067212935}}
2024-01-01T00:00:15.0123432Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701678186224,"aggregatedAmount":17814225.86410263,"count":455,"lastTs":1704067212830}}
2024-01-01T00:00:15.0125673Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.589,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117982.9,"aggregatedAmount":9830609.63710000,"count":122,"lastTs":1704067214632}}
2024-01-01T00:00:15.0127142Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_COMP_USDT","open":58.24,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100299.85274,"aggregatedAmount":5878828.54994750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:15.0127152Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953742.12,"aggregatedAmount":16243327.18855000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:15.0127290Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_JTO_USDT","open":2.2078,"close":1.8709,"high":2.2807,"low":1.5030,"volume":295486.6,"amount":585523.68157000,"aggregatedQuantity":68345683.6,"aggregatedAmount":139384670.54267000,"count":1569,"lastTs":1704067214931}}
2024-01-01T00:00:15.0132818Z {"topic":"PERP_AR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AR_USDT","open":9.702,"close":9.624,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003020.5,"aggregatedAmount":9835363.30380000,"count":1412,"lastTs":1704067214648}}
2024-01-01T00:00:15.0132824Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199035,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745990.36,"aggregatedAmount":2629186.70188956,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:15.0136414Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BSV_USDT","open":93.90,"close":96.04,"high":101.66,"low":86.98,"volume":8065.67,"amount":754593.35350000,"aggregatedQuantity":5849795.07,"aggregatedAmount":550033874.97150000,"count":4632,"lastTs":1704067214934}}
2024-01-01T00:00:15.0136419Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_NMR_USDT","open":19.64,"close":20.44,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3515247.1,"aggregatedAmount":72009842.18900000,"count":1719,"lastTs":1704067214955}}
2024-01-01T00:00:15.0145263Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_RPL_USDT","open":30.29,"close":29.91,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34763.70,"aggregatedAmount":1063822.73190000,"count":0,"lastTs":1704067210352}}
2024-01-01T00:00:15.0145290Z {"topic":"PERP_C98_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_C98_USDT","open":0.2693,"close":0.2631,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53674562,"aggregatedAmount":14458684.17270000,"count":9,"lastTs":1704067214820}}
2024-01-01T00:00:15.0145295Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_TRX_USDT","open":0.10590,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199438404,"aggregatedAmount":21415233.53347000,"count":1752,"lastTs":1704067214834}}
2024-01-01T00:00:15.0146248Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_VIC_USDT","open":0.991,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18897620.30,"aggregatedAmount":17739218.08258000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:15.0146461Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SEI_USDT","open":0.5921,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851644956.0,"aggregatedAmount":510613753.96831000,"count":55391,"lastTs":1704067214949}}
2024-01-01T00:00:15.0146482Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282343.0,"aggregatedAmount":2172237.50391000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:15.0146495Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3713,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16896545.3,"aggregatedAmount":6261071.23293000,"count":922,"lastTs":1704067214871}}
2024-01-01T00:00:15.0147408Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159765632.6,"aggregatedAmount":99056818.44351200,"count":838,"lastTs":1704067214864}}
2024-01-01T00:00:15.0147478Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_NMR_USDT","open":19.88,"close":20.42,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504199.57,"aggregatedAmount":10370715.81180000,"count":366,"lastTs":1704067214610}}
2024-01-01T00:00:15.0147514Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0877,"close":1.0841,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20350191.5,"aggregatedAmount":22500556.33588000,"count":110,"lastTs":1704067214743}}
2024-01-01T00:00:15.0154333Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_INJ_USDT","open":37.297,"close":35.765,"high":38.847,"low":33.980,"volume":304302.7,"amount":11412208.19320000,"aggregatedQuantity":6725373.5,"aggregatedAmount":252627612.52450000,"count":119723,"lastTs":1704067214771}}
2024-01-01T00:00:15.0154346Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_WAVES_USDT","open":2.737,"close":2.675,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10449836,"aggregatedAmount":28487195.85300000,"count":65,"lastTs":1704067214672}}
2024-01-01T00:00:15.0154351Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592514.9,"aggregatedAmount":10599562.52940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:15.0154408Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4361,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20025076,"aggregatedAmount":8540287.75710000,"count":2083,"lastTs":1704067214929}}
2024-01-01T00:00:15.0156092Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:15.0156383Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.21,"close":42252.72,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7601,"aggregatedAmount":77984421.94351400,"count":10,"lastTs":1704067214236}}
2024-01-01T00:00:15.0158439Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.859,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6244490,"aggregatedAmount":24686852.29200000,"count":3241,"lastTs":1704067214634}}
2024-01-01T00:00:15.0158454Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.98,"close":108.65,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280437.5004,"aggregatedAmount":32058902.18727300,"count":1299,"lastTs":1704067214492}}
2024-01-01T00:00:15.0158460Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4938,"close":1.4765,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408635.4,"aggregatedAmount":15662206.56494000,"count":20,"lastTs":1704067214686}}
2024-01-01T00:00:15.0158464Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8450,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130437.03,"aggregatedAmount":13748219.92650700,"count":8,"lastTs":1704067214690}}
2024-01-01T00:00:15.0163727Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BCH_USDT","open":270.63,"close":259.49,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885295.85,"aggregatedAmount":234001785.02100000,"count":1338,"lastTs":1704067214826}}
2024-01-01T00:00:15.0164229Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MINA_USDT","open":1.4496,"close":1.3519,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105128623,"aggregatedAmount":150245823.12860000,"count":4973,"lastTs":1704067214981}}
2024-01-01T00:00:15.0176289Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309910963,"aggregatedAmount":154273787.82677000,"count":895,"lastTs":1704067214598}}
2024-01-01T00:00:15.0176294Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ORDI_USDT","open":79.007,"close":78.331,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469692.6,"aggregatedAmount":1085426397.53930000,"count":82280,"lastTs":1704067214863}}
2024-01-01T00:00:15.0176300Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57580,"close":0.59470,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766727.4,"aggregatedAmount":16989737.75449800,"count":492,"lastTs":1704067214560}}
2024-01-01T00:00:15.0176311Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007869,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256403207858,"aggregatedAmount":203557641.70580800,"count":40,"lastTs":1704067214843}}
2024-01-01T00:00:15.0176322Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129561.0,"aggregatedAmount":11928241.71200000,"count":10,"lastTs":1704067214166}}
2024-01-01T00:00:15.0181916Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777199.59,"aggregatedAmount":7070388.41628600,"count":104,"lastTs":1704067213825}}
2024-01-01T00:00:15.0181930Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03063,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703955763,"aggregatedAmount":21794112.55568000,"count":236,"lastTs":1704067214614}}
2024-01-01T00:00:15.0181936Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_TIA_USDT","open":11.9100,"close":11.8775,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906636,"aggregatedAmount":145478817.10750000,"count":10680,"lastTs":1704067214713}}
2024-01-01T00:00:15.0181941Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66599747,"aggregatedAmount":22778079.61222000,"count":901,"lastTs":1704067214791}}
2024-01-01T00:00:15.0191292Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3123,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247276,"aggregatedAmount":9024063.75560000,"count":217,"lastTs":1704067213251}}
2024-01-01T00:00:15.0191306Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.951,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18879107.37,"aggregatedAmount":56867912.41077000,"count":10760,"lastTs":1704067214577}}
2024-01-01T00:00:15.0191310Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.012,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473609.8,"aggregatedAmount":3554279.65840000,"count":856,"lastTs":1704067214077}}
2024-01-01T00:00:15.0191318Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44563080,"aggregatedAmount":10036753.52210000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:15.0191339Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_KSM_USDT","open":47.94,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593077.0,"aggregatedAmount":27958599.77700000,"count":9126,"lastTs":1704067214049}}
2024-01-01T00:00:15.0196634Z {"topic":"PERP_STX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_STX_USDT","open":1.4182,"close":1.4978,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51317699,"aggregatedAmount":75753404.50720000,"count":18571,"lastTs":1704067214866}}
2024-01-01T00:00:15.0196640Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3708,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756406,"aggregatedAmount":3247184.98160000,"count":71,"lastTs":1704067214633}}
2024-01-01T00:00:15.0196646Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_APE_USDT","open":1.6510,"close":1.6190,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6953568.1116,"aggregatedAmount":11414187.86215134,"count":84,"lastTs":1704067214575}}
2024-01-01T00:00:15.0198506Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2665297.67,"aggregatedAmount":2730539.71996500,"count":16,"lastTs":1704067205738}}
2024-01-01T00:00:15.0198509Z {"topic":"PERP_STG_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14685452,"aggregatedAmount":9089872.82150000,"count":148,"lastTs":1704067214836}}
2024-01-01T00:00:15.0198512Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.40,"close":30.09,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829609.26,"aggregatedAmount":57189889.65060000,"count":0,"lastTs":1704067214981}}
2024-01-01T00:00:15.0198518Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:15.0208445Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.739,"close":10.592,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690669.521,"aggregatedAmount":29087974.10780200,"count":146,"lastTs":1704067213391}}
2024-01-01T00:00:15.0208482Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MKR_USDT","open":1600.6,"close":1700.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54436.084,"aggregatedAmount":90831149.81460000,"count":959,"lastTs":1704067214802}}
2024-01-01T00:00:15.0214567Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1482793214,"aggregatedAmount":12979645.51347000,"count":82,"lastTs":1704067213980}}
2024-01-01T00:00:15.0214644Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_YFI_USDT","open":8197,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.320367,"aggregatedAmount":3648171.00292500,"count":100,"lastTs":1704067210524}}
2024-01-01T00:00:15.0214650Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018193.76,"aggregatedAmount":10581681.69257800,"count":67,"lastTs":1704067210336}}
2024-01-01T00:00:15.0214655Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AVAX_USDT","open":39.389,"close":38.513,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5983344.9,"aggregatedAmount":236611870.23920000,"count":7588,"lastTs":1704067214787}}
2024-01-01T00:00:15.0214660Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01876,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205720527.4,"aggregatedAmount":3938536.49488100,"count":8,"lastTs":1704067214598}}
2024-01-01T00:00:15.0214665Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0688,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943030.4,"aggregatedAmount":3040485.92829000,"count":187,"lastTs":1704067212952}}
2024-01-01T00:00:15.0214673Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.21,"close":2281.79,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226896.004406,"aggregatedAmount":520944520.50051856,"count":6339,"lastTs":1704067214843}}
2024-01-01T00:00:15.0219775Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4624,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10906741.5392,"aggregatedAmount":5121494.09085522,"count":119,"lastTs":1704067213539}}
2024-01-01T00:00:15.0219781Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_GMX_USDT","open":56.86,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202031.218,"aggregatedAmount":11392928.69256000,"count":21,"lastTs":1704067213057}}
2024-01-01T00:00:15.0219786Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42273,"high":42918,"low":41983,"volume":2771.1924,"amount":117725907.70620000,"aggregatedQuantity":34461.4904,"aggregatedAmount":1463102314.98020000,"count":31057,"lastTs":1704067214520}}
2024-01-01T00:00:15.0219888Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_TRB_USDT","open":259.033,"close":202.450,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117929.7,"aggregatedAmount":7705900885.89680000,"count":32643,"lastTs":1704067214941}}
2024-01-01T00:00:15.0228448Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20052921.869,"aggregatedAmount":12470124.46781800,"count":345,"lastTs":1704067214682}}
2024-01-01T00:00:15.0228454Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77714466.0,"aggregatedAmount":10165522.44142400,"count":147,"lastTs":1704067213904}}
2024-01-01T00:00:15.0228459Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_XLM_USDT","open":0.132447,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75599165,"aggregatedAmount":9884713.33973400,"count":71,"lastTs":1704067214902}}
2024-01-01T00:00:15.0228540Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14121,"close":0.13584,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":792093643,"aggregatedAmount":111397829.46704000,"count":1412,"lastTs":1704067214821}}
2024-01-01T00:00:15.0228558Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.623,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484149.0705,"aggregatedAmount":5209382.80289860,"count":932,"lastTs":1704067214504}}
2024-01-01T00:00:15.0228573Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3196,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54025735,"aggregatedAmount":17632049.95200000,"count":37,"lastTs":1704067214963}}
2024-01-01T00:00:15.0228590Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3820,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11616203.734,"aggregatedAmount":15207354.10438400,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:15.0228603Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006489,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281690628,"aggregatedAmount":7290555.38275380,"count":260,"lastTs":1704067213747}}
2024-01-01T00:00:15.0228955Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59330,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89895259.6,"aggregatedAmount":54040839.98394300,"count":872,"lastTs":1704067214310}}
2024-01-01T00:00:15.0228964Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9290,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954357.28,"aggregatedAmount":44927785.51198800,"count":981,"lastTs":1704067214669}}
2024-01-01T00:00:15.0228970Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33210,"close":0.32565,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59009462,"aggregatedAmount":19507022.30077000,"count":1172,"lastTs":1704067214685}}
2024-01-01T00:00:15.0235102Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04979,"close":0.05040,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462488078,"aggregatedAmount":23303400.55179000,"count":128,"lastTs":1704067214898}}
2024-01-01T00:00:15.0235359Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_WLD_USDT","open":3.6656,"close":3.6327,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45370342,"aggregatedAmount":168635932.10930000,"count":6893,"lastTs":1704067214912}}
2024-01-01T00:00:15.0235466Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2075,"close":1.8728,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220695.9,"aggregatedAmount":2445512.82064000,"count":936,"lastTs":1704067214895}}
2024-01-01T00:00:15.0249861Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02845,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690810539,"aggregatedAmount":19817970.12371000,"count":2,"lastTs":1704067214666}}
2024-01-01T00:00:15.0249888Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3550,"close":7.2160,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883959.48,"aggregatedAmount":21516588.51392400,"count":158,"lastTs":1704067214948}}
2024-01-01T00:00:15.0250071Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2004,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19378734.200,"aggregatedAmount":3948592.60291000,"count":0,"lastTs":1704067214800}}
2024-01-01T00:00:15.0250182Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_EGLD_USDT","open":68.61,"close":68.07,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322116.7,"aggregatedAmount":22369191.34900000,"count":84,"lastTs":1704067214810}}
2024-01-01T00:00:15.0251549Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_YFI_USDT","open":8204,"close":8089,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.420,"aggregatedAmount":6184905.38100000,"count":6419,"lastTs":1704067214010}}
2024-01-01T00:00:15.0251554Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_LTC_USDT","open":73.22,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518937.327543,"aggregatedAmount":38103146.30161815,"count":335,"lastTs":1704067214563}}
2024-01-01T00:00:15.0253785Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BSV_USDT","open":93.7900,"close":95.9808,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398274.8628,"aggregatedAmount":37368212.48316663,"count":292,"lastTs":1704067211087}}
2024-01-01T00:00:15.0254029Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_UNI_USDT","open":7.357,"close":7.220,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209844.9,"aggregatedAmount":46048016.60850000,"count":5949,"lastTs":1704067214745}}
2024-01-01T00:00:15.0254045Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143146,"close":0.138660,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547839516,"aggregatedAmount":80038282.79737800,"count":1790,"lastTs":1704067214826}}
2024-01-01T00:00:15.0254060Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.839,"high":9.276,"low":8.539,"volume":10727,"amount":98116.77900000,"aggregatedQuantity":3019188,"aggregatedAmount":27445669.32200000,"count":2056,"lastTs":1704067214768}}
2024-01-01T00:00:15.0254071Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5402,"close":3.4897,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12269114.1,"aggregatedAmount":43765664.72757000,"count":1113,"lastTs":1704067214969}}
2024-01-01T00:00:15.0254078Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207792907.5799,"aggregatedAmount":3847892.28451684,"count":159,"lastTs":1704067214820}}
2024-01-01T00:00:15.0254218Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15958038.1,"aggregatedAmount":6886823.63410000,"count":149,"lastTs":1704067214644}}
2024-01-01T00:00:15.0254228Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00318,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436669691.1,"aggregatedAmount":4671797.67279700,"count":96,"lastTs":1704067211215}}
2024-01-01T00:00:15.0254232Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08599,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122676511.89,"aggregatedAmount":10730953.04056140,"count":180,"lastTs":1704067214829}}
2024-01-01T00:00:15.0254240Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ICP_USDT","open":12.122,"close":13.343,"high":15.380,"low":11.943,"volume":322425,"amount":4373007.22600000,"aggregatedQuantity":53460990,"aggregatedAmount":725524992.57300000,"count":41395,"lastTs":1704067214902}}
2024-01-01T00:00:15.0254382Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7315,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905973,"aggregatedAmount":41278416.87290000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:15.0254394Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9503,"close":0.9703,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211330991,"aggregatedAmount":207344112.01830000,"count":2106,"lastTs":1704067214726}}
2024-01-01T00:00:15.0254428Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.704,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41532525.23,"aggregatedAmount":156869678.11264000,"count":296,"lastTs":1704067214634}}
2024-01-01T00:00:15.0255346Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192533462,"aggregatedAmount":21078003.47761000,"count":155,"lastTs":1704067214901}}
2024-01-01T00:00:15.0255376Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.127,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685394.39,"aggregatedAmount":12546345.20358000,"count":149,"lastTs":1704067214223}}
2024-01-01T00:00:15.0255443Z {"topic":"PERP_VET_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_VET_USDT","open":0.03560,"close":0.03422,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918378067,"aggregatedAmount":32128629.61174000,"count":2301,"lastTs":1704067214818}}
2024-01-01T00:00:15.0255620Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_COMP_USDT","open":58.32,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180291.4,"aggregatedAmount":10557400.79600000,"count":936,"lastTs":1704067214750}}
2024-01-01T00:00:15.0266831Z {"topic":"PERP_APE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304906,"aggregatedAmount":10343427.20400000,"count":2137,"lastTs":1704067214727}}
2024-01-01T00:00:15.0266839Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_YGG_USDT","open":0.4330,"close":0.4262,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47313880,"aggregatedAmount":20492878.81170000,"count":4781,"lastTs":1704067214459}}
2024-01-01T00:00:15.0267010Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12698017.7,"aggregatedAmount":14009180.25890000,"count":0,"lastTs":1704067214672}}
2024-01-01T00:00:15.0267166Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089530,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425849418,"aggregatedAmount":38354152.71559600,"count":1772,"lastTs":1704067214602}}
2024-01-01T00:00:15.0267523Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LINA_USDT","open":0.010924,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140511794,"aggregatedAmount":23409565.12500500,"count":5,"lastTs":1704067214732}}
2024-01-01T00:00:15.0267535Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174197392.50,"aggregatedAmount":174245846.76577700,"count":50,"lastTs":1704067214915}}
2024-01-01T00:00:15.0279042Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_GMX_USDT","open":56.91,"close":55.11,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351054.21,"aggregatedAmount":19790025.18760000,"count":118,"lastTs":1704067213242}}
2024-01-01T00:00:15.0279072Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19693080,"aggregatedAmount":24965086.37100000,"count":25,"lastTs":1704067214941}}
2024-01-01T00:00:15.0279287Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_FXS_USDT","open":8.900,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392834.8,"aggregatedAmount":3465540.28280000,"count":10,"lastTs":1704067213563}}
2024-01-01T00:00:15.0279333Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537142.81,"aggregatedAmount":10715108.81987000,"count":238,"lastTs":1704067214990}}
2024-01-01T00:00:15.0279546Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MTL_USDT","open":1.5834,"close":1.5685,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971736,"aggregatedAmount":10908720.21050000,"count":310,"lastTs":1704067214731}}
2024-01-01T00:00:15.0279572Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72174918,"aggregatedAmount":33947264.86850000,"count":6882,"lastTs":1704067214455}}
2024-01-01T00:00:15.0288263Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43400800,"aggregatedAmount":915348.34000000,"count":0,"lastTs":1704067209956}}
2024-01-01T00:00:15.0288393Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ADA_USDT","open":0.6007,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162353396,"aggregatedAmount":97708177.84970000,"count":1085,"lastTs":1704067214760}}
2024-01-01T00:00:15.0288758Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3676,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25210322,"aggregatedAmount":9535021.88100000,"count":10,"lastTs":1704067214951}}
2024-01-01T00:00:15.0288833Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36335607,"aggregatedAmount":7394053.58280000,"count":0,"lastTs":1704067214884}}
2024-01-01T00:00:15.0292866Z {"topic":"PERP_APT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.389,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796318.41,"aggregatedAmount":55055023.00741000,"count":3986,"lastTs":1704067214813}}
2024-01-01T00:00:15.0292894Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49034836,"aggregatedAmount":41736603.43500000,"count":4408,"lastTs":1704067214673}}
2024-01-01T00:00:15.0293103Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_VET_USDT","open":0.03559,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302956596.4,"aggregatedAmount":10567483.84013800,"count":584,"lastTs":1704067213285}}
2024-01-01T00:00:15.0293117Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5154,"close":0.5204,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11669522,"aggregatedAmount":6100983.24240000,"count":180,"lastTs":1704067214548}}
2024-01-01T00:00:15.0293127Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3440,"close":8.2000,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683799.61,"aggregatedAmount":56315235.92532400,"count":205,"lastTs":1704067213996}}
2024-01-01T00:00:15.0293134Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SAND_USDT","open":0.5761,"close":0.5945,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72811944,"aggregatedAmount":43047318.25110000,"count":6220,"lastTs":1704067214882}}
2024-01-01T00:00:15.0293201Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366825758,"aggregatedAmount":9202334.10920000,"count":4,"lastTs":1704067214658}}
2024-01-01T00:00:15.0297554Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69262.441,"aggregatedAmount":5498697.03986000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:15.0297615Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119626512,"aggregatedAmount":12819102.16740000,"count":295,"lastTs":1704067213972}}
2024-01-01T00:00:15.0297624Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SKL_USDT","open":0.07007,"close":0.06802,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447707117,"aggregatedAmount":31307895.45613000,"count":3237,"lastTs":1704067214921}}
2024-01-01T00:00:15.0297630Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6647,"close":3.6314,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064990.5,"aggregatedAmount":56056761.10084000,"count":303,"lastTs":1704067214570}}
2024-01-01T00:00:15.0297655Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20833345,"aggregatedAmount":12644527.69390000,"count":2266,"lastTs":1704067214276}}
2024-01-01T00:00:15.0298834Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ETHW_USDT","open":3.625,"close":3.316,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457526.30,"aggregatedAmount":26187409.24991000,"count":813,"lastTs":1704067214909}}
2024-01-01T00:00:15.0299101Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4352,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9595121.46,"aggregatedAmount":4096650.46369600,"count":36,"lastTs":1704067214844}}
2024-01-01T00:00:15.0306480Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1778,"close":0.1846,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79004652.50,"aggregatedAmount":14504258.83147800,"count":8,"lastTs":1704067213972}}
2024-01-01T00:00:15.0306486Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28364192.5,"aggregatedAmount":35075627.80000000,"count":1,"lastTs":1704067214785}}
2024-01-01T00:00:15.0306827Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034950,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224785939,"aggregatedAmount":8024756.18082500,"count":273,"lastTs":1704067214988}}
2024-01-01T00:00:15.0311867Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49936508,"aggregatedAmount":9568610.71330000,"count":81,"lastTs":1704067214785}}
2024-01-01T00:00:15.0311872Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_CYBER_USDT","open":6.843,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559047.08,"aggregatedAmount":24618122.28682000,"count":414,"lastTs":1704067214714}}
2024-01-01T00:00:15.0311876Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_WOO_USDT","open":0.41550,"close":0.39550,"high":0.43198,"low":0.38463,"volume":8810222,"amount":3637476.75833000,"aggregatedQuantity":67435485,"aggregatedAmount":27810494.70997000,"count":6656,"lastTs":1704067214664}}
2024-01-01T00:00:15.0312576Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08628,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94235930.8,"aggregatedAmount":8269265.26110500,"count":107,"lastTs":1704067214522}}
2024-01-01T00:00:15.0312742Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376016973,"aggregatedAmount":1533121.98779200,"count":46,"lastTs":1704067211998}}
2024-01-01T00:00:15.0312764Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248224.998,"aggregatedAmount":11772209.31041000,"count":771,"lastTs":1704067213102}}
2024-01-01T00:00:15.0312772Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_JOE_USDT","open":0.6097,"close":0.6068,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14147094,"aggregatedAmount":8735915.91190000,"count":124,"lastTs":1704067213167}}
2024-01-01T00:00:15.0330391Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_GAS_USDT","open":6.761,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9112956.7,"aggregatedAmount":63132264.49030000,"count":25,"lastTs":1704067214949}}
2024-01-01T00:00:15.0330442Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.03,"close":78.33,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092958.69,"aggregatedAmount":329849268.31120000,"count":894,"lastTs":1704067214606}}
2024-01-01T00:00:15.0330663Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9060,"high":7.4512,"low":5.9280,"volume":534248.98,"amount":3458219.49618800,"aggregatedQuantity":49463970.94,"aggregatedAmount":329313224.85231300,"count":2204,"lastTs":1704067214821}}
2024-01-01T00:00:15.0331340Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5608,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113924381.4197,"aggregatedAmount":179647659.88526613,"count":1031,"lastTs":1704067214731}}
2024-01-01T00:00:15.0331345Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SUI_USDT","open":0.8083,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106632922.8,"aggregatedAmount":85879906.12810000,"count":26596,"lastTs":1704067214440}}
2024-01-01T00:00:15.0353273Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_NEAR_USDT","open":3.679,"close":3.649,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34616494,"aggregatedAmount":128613533.06700000,"count":3121,"lastTs":1704067214792}}
2024-01-01T00:00:15.0353324Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.431,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300432.672,"aggregatedAmount":19289688.81364000,"count":5230,"lastTs":1704067214517}}
2024-01-01T00:00:15.0353667Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_GRT_USDT","open":0.1778,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36431931,"aggregatedAmount":6704272.82010000,"count":2860,"lastTs":1704067214846}}
2024-01-01T00:00:15.0359044Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29297787.33,"aggregatedAmount":397125846.69780000,"count":182,"lastTs":1704067214974}}
2024-01-01T00:00:15.0359052Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.29,"close":42265.39,"high":42899.43,"low":41962.90,"volume":352.642612,"amount":15004009.00335967,"aggregatedQuantity":23020.714060,"aggregatedAmount":977499615.91198740,"count":9354,"lastTs":1704067214883}}
2024-01-01T00:00:15.0359411Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08630,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134760918,"aggregatedAmount":11773101.44846000,"count":6082,"lastTs":1704067214744}}
2024-01-01T00:00:15.0364128Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2656,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9230010,"aggregatedAmount":11561390.45260000,"count":1,"lastTs":1704067214778}}
2024-01-01T00:00:15.0364277Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_RIF_USDT","open":0.12743,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121811827,"aggregatedAmount":15545839.64749000,"count":673,"lastTs":1704067212699}}
2024-01-01T00:00:15.0364286Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08040,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13259482,"aggregatedAmount":1059887.36220000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:15.0364295Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_TIA_USDT","open":11.908,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593724.0,"aggregatedAmount":43824224.87470000,"count":4328,"lastTs":1704067214871}}
2024-01-01T00:00:15.0364301Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2276,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54625414,"aggregatedAmount":12557492.40320000,"count":58,"lastTs":1704067214644}}
2024-01-01T00:00:15.0364317Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108619207,"aggregatedAmount":67336070.45300000,"count":2143,"lastTs":1704067214816}}
2024-01-01T00:00:15.0364321Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_DOT_USDT","open":8.350,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12147880.2,"aggregatedAmount":101922779.55190000,"count":4667,"lastTs":1704067214920}}
2024-01-01T00:00:15.0366208Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11570.00960,"aggregatedAmount":19316581.60082800,"count":231,"lastTs":1704067214853}}
2024-01-01T00:00:15.0366262Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20649164.94,"aggregatedAmount":8568989.13103060,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:15.0366408Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ARK_USDT","open":0.9423,"close":0.9238,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726113,"aggregatedAmount":8242552.26730000,"count":8,"lastTs":1704067214684}}
2024-01-01T00:00:15.0366438Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ETH_USDT","open":2291.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446055.684,"aggregatedAmount":1023818025.57190000,"count":19405,"lastTs":1704067214569}}
2024-01-01T00:00:15.0367085Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03941,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176063710,"aggregatedAmount":6981305.10747000,"count":138,"lastTs":1704067214850}}
2024-01-01T00:00:15.0367204Z {"topic":"PERP_ID_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3009,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43169945,"aggregatedAmount":13352012.41870000,"count":859,"lastTs":1704067214847}}
2024-01-01T00:00:15.0367228Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.243,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11805741.762,"aggregatedAmount":61270176.11533700,"count":226,"lastTs":1704067214888}}
2024-01-01T00:00:15.0367234Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293427655,"aggregatedAmount":55787581.87690000,"count":515,"lastTs":1704067214745}}
2024-01-01T00:00:15.0367274Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013081,"close":0.0012961,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39728247451,"aggregatedAmount":52502978.41506190,"count":1498,"lastTs":1704067214882}}
2024-01-01T00:00:15.0367574Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111061.6,"aggregatedAmount":111100.03665000,"count":38,"lastTs":1704067214050}}
2024-01-01T00:00:15.0377365Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.223,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413564.8,"aggregatedAmount":4279793.83960000,"count":0,"lastTs":1704067208445}}
2024-01-01T00:00:15.0377375Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ATOM_USDT","open":10.745,"close":10.599,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004664.9,"aggregatedAmount":32424460.70380000,"count":4772,"lastTs":1704067214589}}
2024-01-01T00:00:15.0377974Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26556683.9,"aggregatedAmount":24161698.30770000,"count":4123,"lastTs":1704067214846}}
2024-01-01T00:00:15.0377986Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.50,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216385.76,"aggregatedAmount":32368049.23300000,"count":3165,"lastTs":1704067214695}}
2024-01-01T00:00:15.0377991Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05438,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.2739,"aggregatedAmount":1311.07908960,"count":29,"lastTs":1704067214845}}
2024-01-01T00:00:15.0385183Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.384,"close":1.254,"high":1.384,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26359329,"aggregatedAmount":34567432.39000000,"count":8441,"lastTs":1704067214794}}
2024-01-01T00:00:15.0385211Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538474,"aggregatedAmount":6074120.27840000,"count":0,"lastTs":1704067214668}}
2024-01-01T00:00:15.0385424Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4896,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124286144,"aggregatedAmount":63382982.47680000,"count":964,"lastTs":1704067214817}}
2024-01-01T00:00:15.0385739Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4737,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63887290,"aggregatedAmount":30518660.04230000,"count":450,"lastTs":1704067214470}}
2024-01-01T00:00:15.0385748Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293852344,"aggregatedAmount":93668842.59100000,"count":6952,"lastTs":1704067214649}}
2024-01-01T00:00:15.0393302Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33120,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5140542.1,"aggregatedAmount":1697606.82746400,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:15.0393324Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_NEO_USDT","open":13.482,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412428.7,"aggregatedAmount":48444396.11020000,"count":1047,"lastTs":1704067214677}}
2024-01-01T00:00:15.0393501Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BNB_USDT","open":316.63,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466339.83,"aggregatedAmount":148318508.71970000,"count":1497,"lastTs":1704067214750}}
2024-01-01T00:00:15.0393621Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08694,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227665644,"aggregatedAmount":19904531.17579000,"count":911,"lastTs":1704067214854}}
2024-01-01T00:00:15.0393967Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.184,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12341225.39,"aggregatedAmount":27145208.53776000,"count":1163,"lastTs":1704067214924}}
2024-01-01T00:00:15.0393988Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935134.126,"aggregatedAmount":4423219.51042500,"count":3,"lastTs":1704067210224}}
2024-01-01T00:00:15.0394002Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:15.0395720Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173550.25977,"aggregatedAmount":45956289.88418970,"count":536,"lastTs":1704067214947}}
2024-01-01T00:00:15.0395741Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31870,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95596536.5,"aggregatedAmount":30283026.83527600,"count":353,"lastTs":1704067214842}}
2024-01-01T00:00:15.0395756Z {"topic":"PERP_TON_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_TON_USDT","open":2.36800,"close":2.32527,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283318,"aggregatedAmount":5302542.48012000,"count":2792,"lastTs":1704067208359}}
2024-01-01T00:00:15.0395953Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5846976.180,"aggregatedAmount":353782.49640386,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:15.0396122Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_HFT_USDT","open":0.3788,"close":0.3718,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914752,"aggregatedAmount":6781890.80340000,"count":1329,"lastTs":1704067214020}}
2024-01-01T00:00:15.0404326Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1790.58,"amount":130923.35110000,"aggregatedQuantity":1557980.23,"aggregatedAmount":114355998.98100000,"count":354,"lastTs":1704067214672}}
2024-01-01T00:00:15.0404347Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6780,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913432.25,"aggregatedAmount":62960963.88766400,"count":38,"lastTs":1704067214723}}
2024-01-01T00:00:15.0404500Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.908,"high":7.460,"low":5.930,"volume":2039563.6,"amount":13416252.43890000,"aggregatedQuantity":77980871.5,"aggregatedAmount":523597712.61550000,"count":15847,"lastTs":1704067214362}}
2024-01-01T00:00:15.0418666Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_SOL_USDT","open":101.790,"close":101.616,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675091.42,"aggregatedAmount":377839685.21206000,"count":4128,"lastTs":1704067214721}}
2024-01-01T00:00:15.0418694Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6050,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52984727,"aggregatedAmount":32768521.18490000,"count":9972,"lastTs":1704067214730}}
2024-01-01T00:00:15.0418701Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102151946,"aggregatedAmount":19405920.81110000,"count":127,"lastTs":1704067214536}}
2024-01-01T00:00:15.0418891Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.71,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813086.96,"aggregatedAmount":92699520.39440000,"count":4091,"lastTs":1704067214664}}
2024-01-01T00:00:15.0419103Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_PERP_USDT","open":1.1096,"close":1.1401,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47652246.0,"aggregatedAmount":53503278.16530000,"count":1206,"lastTs":1704067214920}}
2024-01-01T00:00:15.0425284Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9502,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100471884.3,"aggregatedAmount":98899795.94652000,"count":836,"lastTs":1704067214742}}
2024-01-01T00:00:15.0425291Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ARB_USDT","open":1.4794,"close":1.5612,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766269060.0,"aggregatedAmount":1207152917.47854000,"count":40378,"lastTs":1704067214827}}
2024-01-01T00:00:15.0425306Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.929,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2946915.6,"aggregatedAmount":64986149.56690000,"count":580,"lastTs":1704067214640}}
2024-01-01T00:00:15.0425505Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11452517.1992,"aggregatedAmount":34662850.28107380,"count":538,"lastTs":1704067214633}}
2024-01-01T00:00:15.0456387Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748022216,"aggregatedAmount":23105543.21263800,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:15.0456392Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775169567,"aggregatedAmount":49717747.19206600,"count":1590,"lastTs":1704067213104}}
2024-01-01T00:00:15.0456396Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.184,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62196633,"aggregatedAmount":136055252.83100000,"count":2978,"lastTs":1704067214873}}
2024-01-01T00:00:15.0464817Z {"topic":"PERP_OP_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_OP_USDT","open":3.5994,"close":3.7046,"high":3.9198,"low":3.5983,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88714919,"aggregatedAmount":335815306.37180000,"count":89302,"lastTs":1704067214869}}
2024-01-01T00:00:15.0465406Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LRC_USDT","open":0.3124,"close":0.2984,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39287320,"aggregatedAmount":12090788.66760000,"count":7807,"lastTs":1704067214846}}
2024-01-01T00:00:15.0465442Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_SOL_USDT","open":101.83,"close":101.67,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163525.1,"aggregatedAmount":838525142.49200000,"count":36063,"lastTs":1704067214919}}
2024-01-01T00:00:15.0465461Z {"topic":"PERP_FET_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_FET_USDT","open":0.6914,"close":0.6716,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60841292.0,"aggregatedAmount":42141012.25068000,"count":9945,"lastTs":1704067214971}}
2024-01-01T00:00:15.0465516Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ACE_USDT","open":10.315,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3226926.5,"aggregatedAmount":32069845.80740000,"count":235,"lastTs":1704067214860}}
2024-01-01T00:00:15.0465603Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160090.40,"aggregatedAmount":25687514.32706500,"count":39,"lastTs":1704067214664}}
2024-01-01T00:00:15.0476749Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.540,"close":4.467,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5479991.22,"aggregatedAmount":25040583.21091000,"count":3331,"lastTs":1704067214745}}
2024-01-01T00:00:15.0476857Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5129,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589584,"aggregatedAmount":11653312.57100000,"count":5961,"lastTs":1704067214743}}
2024-01-01T00:00:15.0476863Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7182,"close":0.7369,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37933245,"aggregatedAmount":28283266.66730000,"count":54,"lastTs":1704067214739}}
2024-01-01T00:00:15.0484235Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:15.0484269Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":311.6065,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611123.106,"aggregatedAmount":194774015.78192370,"count":581,"lastTs":1704067214481}}
2024-01-01T00:00:15.0484278Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5435,"close":4.4733,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8974436.1,"aggregatedAmount":40951758.80684000,"count":2320,"lastTs":1704067214949}}
2024-01-01T00:00:15.0484285Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ONE_USDT","open":0.019093,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561309076,"aggregatedAmount":10733755.48790100,"count":7,"lastTs":1704067214982}}
2024-01-01T00:00:15.0484517Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107680,"high":0.109067,"low":0.105551,"volume":835555.9,"amount":89876.07157550,"aggregatedQuantity":222012387.4,"aggregatedAmount":23831503.78345820,"count":747,"lastTs":1704067214259}}
2024-01-01T00:00:15.0488092Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.672,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1292040.3,"aggregatedAmount":12756465.54850000,"count":413,"lastTs":1704067214727}}
2024-01-01T00:00:15.0488189Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4737,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66458792,"aggregatedAmount":31726719.54170000,"count":2590,"lastTs":1704067212252}}
2024-01-01T00:00:15.0488209Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5073,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493991,"aggregatedAmount":3352221.35740000,"count":0,"lastTs":1704067208673}}
2024-01-01T00:00:15.0488342Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067215000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.43,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20019.471,"aggregatedAmount":45938116.52107000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:15.0488349Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28078937,"aggregatedAmount":14645977.30400000,"count":4282,"lastTs":1704067214742}}
2024-01-01T00:00:15.0496353Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010353,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351064747,"aggregatedAmount":24514059.72965600,"count":3219,"lastTs":1704067214916}}
2024-01-01T00:00:15.0497083Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_IMX_USDT","open":2.2301,"close":2.1302,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10962828,"aggregatedAmount":24116859.92000000,"count":3136,"lastTs":1704067214930}}
2024-01-01T00:00:15.0555383Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_STG_USDT","open":0.6245,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697914.1,"aggregatedAmount":4136725.55253000,"count":52,"lastTs":1704067214836}}
2024-01-01T00:00:15.0602521Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_KAS_USDT","open":0.11787,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71058775,"aggregatedAmount":8102075.19494000,"count":21511,"lastTs":1704067214457}}
2024-01-01T00:00:15.0602533Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880264752,"aggregatedAmount":79261991.00303000,"count":4136,"lastTs":1704067214941}}
2024-01-01T00:00:15.0605198Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_CRO_USDT","open":0.09888,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057439,"aggregatedAmount":1201520.19809000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:15.0605227Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.861,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835272.94,"aggregatedAmount":15169027.13537000,"count":81,"lastTs":1704067214583}}
2024-01-01T00:00:15.0605313Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067215000,"data":{"symbol":"SPOT_INJ_USDT","open":37.226,"close":35.733,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615111.0,"aggregatedAmount":60661151.74080000,"count":580,"lastTs":1704067214803}}
2024-01-01T00:00:15.0605363Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1957,"close":1.1873,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396778,"aggregatedAmount":10127821.95360000,"count":9,"lastTs":1704067214777}}
2024-01-01T00:00:15.0632934Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19230406.2,"aggregatedAmount":52344274.82470000,"count":1021,"lastTs":1704067214751}}
2024-01-01T00:00:15.0688182Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067215000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.614,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531652.6,"aggregatedAmount":34671553.46400000,"count":3370,"lastTs":1704067214713}}
2024-01-01T00:00:16.0089463Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02845,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690794441,"aggregatedAmount":19817508.59405000,"count":2,"lastTs":1704067214666}}
2024-01-01T00:00:16.0109476Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0874,"close":1.0841,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20350109.5,"aggregatedAmount":22500467.14448000,"count":110,"lastTs":1704067214743}}
2024-01-01T00:00:16.0110275Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_SEI_USDT","open":0.5919,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851613946.0,"aggregatedAmount":510595395.25451000,"count":55391,"lastTs":1704067214949}}
2024-01-01T00:00:16.0110311Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_VIC_USDT","open":0.990,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18897168.98,"aggregatedAmount":17738770.96005000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:16.0157487Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_GALA_USDT","open":0.030629,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":748013686,"aggregatedAmount":23105281.86014800,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:16.0162020Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293426575,"aggregatedAmount":55787382.61690000,"count":515,"lastTs":1704067214745}}
2024-01-01T00:00:16.0162478Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803979.462,"aggregatedAmount":61260936.37643700,"count":226,"lastTs":1704067214888}}
2024-01-01T00:00:16.0169301Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006489,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281597943,"aggregatedAmount":7290495.23945730,"count":260,"lastTs":1704067213747}}
2024-01-01T00:00:16.0171575Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2689,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229236,"aggregatedAmount":11560410.87820000,"count":1,"lastTs":1704067214778}}
2024-01-01T00:00:16.0171583Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_TIA_USDT","open":11.908,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593691.3,"aggregatedAmount":43823835.48190000,"count":4328,"lastTs":1704067214871}}
2024-01-01T00:00:16.0180196Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_KAS_USDT","open":0.11786,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71057805,"aggregatedAmount":8101960.85504000,"count":21511,"lastTs":1704067214457}}
2024-01-01T00:00:16.0180218Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33217,"close":0.32565,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":59006432,"aggregatedAmount":19506015.95317000,"count":1172,"lastTs":1704067214685}}
2024-01-01T00:00:16.0180265Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3813,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11614923.634,"aggregatedAmount":15205585.00618400,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:16.0194855Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BNB_USDT","open":316.57,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466339.52,"aggregatedAmount":148318410.56440000,"count":1497,"lastTs":1704067214750}}
2024-01-01T00:00:16.0195062Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_NEO_USDT","open":13.482,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412067.8,"aggregatedAmount":48439529.41870000,"count":1047,"lastTs":1704067214677}}
2024-01-01T00:00:16.0201106Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6660,"close":3.6314,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064763.7,"aggregatedAmount":56055929.91268000,"count":303,"lastTs":1704067214570}}
2024-01-01T00:00:16.0201115Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20832803,"aggregatedAmount":12644197.23650000,"count":2266,"lastTs":1704067214276}}
2024-01-01T00:00:16.0260920Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102150763,"aggregatedAmount":19405702.66590000,"count":127,"lastTs":1704067214536}}
2024-01-01T00:00:16.0278174Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.614,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531350.6,"aggregatedAmount":34670481.06700000,"count":3370,"lastTs":1704067214713}}
2024-01-01T00:00:16.0281987Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953081.98,"aggregatedAmount":16241528.30705000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:16.0282782Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007869,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256400141421,"aggregatedAmount":203555227.48598570,"count":40,"lastTs":1704067214843}}
2024-01-01T00:00:16.0282842Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57590,"close":0.59470,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766497.4,"aggregatedAmount":16989605.32049800,"count":492,"lastTs":1704067214560}}
2024-01-01T00:00:16.0302970Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598538,"aggregatedAmount":22777661.09269000,"count":901,"lastTs":1704067214791}}
2024-01-01T00:00:16.0303449Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.431,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300430.740,"aggregatedAmount":19289672.83020400,"count":5230,"lastTs":1704067214517}}
2024-01-01T00:00:16.0309695Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ATOM_USDT","open":10.741,"close":10.599,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004631.4,"aggregatedAmount":32424100.74630000,"count":4772,"lastTs":1704067214589}}
2024-01-01T00:00:16.0309740Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.2584,"aggregatedAmount":1311.07824671,"count":29,"lastTs":1704067214845}}
2024-01-01T00:00:16.0319621Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_AXS_USDT","open":9.060,"close":8.839,"high":9.276,"low":8.539,"volume":10721,"amount":98062.41300000,"aggregatedQuantity":3019182,"aggregatedAmount":27445614.95600000,"count":2055,"lastTs":1704067214768}}
2024-01-01T00:00:16.0319789Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905693,"aggregatedAmount":41278212.05290000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:16.0347108Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41560,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20648572.74,"aggregatedAmount":8568742.95349060,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:16.0350134Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.744,"close":10.592,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690666.731,"aggregatedAmount":29087944.14599200,"count":146,"lastTs":1704067213391}}
2024-01-01T00:00:16.0350155Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4896,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124438755,"aggregatedAmount":63457366.54840000,"count":964,"lastTs":1704067215817}}
2024-01-01T00:00:16.0352497Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_WOO_USDT","open":0.41550,"close":0.39550,"high":0.43198,"low":0.38463,"volume":8810222,"amount":3637476.75833000,"aggregatedQuantity":67434745,"aggregatedAmount":27810187.23997000,"count":6656,"lastTs":1704067214664}}
2024-01-01T00:00:16.0352803Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248210.899,"aggregatedAmount":11771534.04991000,"count":771,"lastTs":1704067213102}}
2024-01-01T00:00:16.0353047Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518937.126506,"aggregatedAmount":38103131.58168901,"count":335,"lastTs":1704067214563}}
2024-01-01T00:00:16.0358762Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.05,"close":78.33,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092945.10,"aggregatedAmount":329848194.29350000,"count":894,"lastTs":1704067214606}}
2024-01-01T00:00:16.0359028Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9040,"high":7.4512,"low":5.9280,"volume":534248.98,"amount":3458219.49618800,"aggregatedQuantity":49465724.26,"aggregatedAmount":329325332.05077100,"count":2204,"lastTs":1704067215821}}
2024-01-01T00:00:16.0391372Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14123,"close":0.13591,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791963853,"aggregatedAmount":111379406.79326000,"count":1412,"lastTs":1704067215821}}
2024-01-01T00:00:16.0393838Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3713,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16895175.3,"aggregatedAmount":6260570.49793000,"count":922,"lastTs":1704067214871}}
2024-01-01T00:00:16.0404697Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1958,"close":1.1873,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396770,"aggregatedAmount":10127812.38800000,"count":9,"lastTs":1704067214777}}
2024-01-01T00:00:16.0431938Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775155267,"aggregatedAmount":49717348.40796600,"count":1590,"lastTs":1704067213104}}
2024-01-01T00:00:16.0440989Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.703,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41532380.70,"aggregatedAmount":156869160.10343000,"count":296,"lastTs":1704067215834}}
2024-01-01T00:00:16.0472648Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.40,"close":30.09,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829608.86,"aggregatedAmount":57189877.09060000,"count":0,"lastTs":1704067214981}}
2024-01-01T00:00:16.0472687Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MANA_USDT","open":0.5155,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28077770,"aggregatedAmount":14645375.59880000,"count":4282,"lastTs":1704067214742}}
2024-01-01T00:00:16.0498646Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108615460,"aggregatedAmount":67333744.31540000,"count":2143,"lastTs":1704067214816}}
2024-01-01T00:00:16.0499096Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44561220,"aggregatedAmount":10036341.90410000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:16.0499206Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593009.8,"aggregatedAmount":27955378.20900000,"count":9126,"lastTs":1704067214049}}
2024-01-01T00:00:16.0512643Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.534,"close":4.467,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5478378.03,"aggregatedAmount":25033267.34296000,"count":3331,"lastTs":1704067214745}}
2024-01-01T00:00:16.0621663Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ARB_USDT","open":1.4789,"close":1.5612,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766253550.0,"aggregatedAmount":1207129989.75854000,"count":40378,"lastTs":1704067215227}}
2024-01-01T00:00:16.0621682Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11452900.3292,"aggregatedAmount":34663968.51370380,"count":538,"lastTs":1704067215834}}
2024-01-01T00:00:16.0621919Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.932,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2947101.9,"aggregatedAmount":64990235.53530000,"count":580,"lastTs":1704067215440}}
2024-01-01T00:00:16.0904204Z {"topic":"PERP_OP_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_OP_USDT","open":3.5994,"close":3.7037,"high":3.9198,"low":3.5983,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88715480,"aggregatedAmount":335817455.18900000,"count":89302,"lastTs":1704067215869}}
2024-01-01T00:00:16.1029756Z {"topic":"PERP_STX_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_STX_USDT","open":1.4181,"close":1.4980,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51319299,"aggregatedAmount":75755897.35930000,"count":18571,"lastTs":1704067215466}}
2024-01-01T00:00:16.1040045Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ORDI_USDT","open":79.012,"close":78.330,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469759.1,"aggregatedAmount":1085431604.29590000,"count":82280,"lastTs":1704067215863}}
2024-01-01T00:00:16.1041135Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_FIL_USDT","open":5.999,"close":6.902,"high":7.460,"low":5.930,"volume":2040200.8,"amount":13420652.30510000,"aggregatedQuantity":77986887.5,"aggregatedAmount":523639596.04900000,"count":15849,"lastTs":1704067215562}}
2024-01-01T00:00:16.1041308Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558001.81,"aggregatedAmount":114357569.78020000,"count":355,"lastTs":1704067215872}}
2024-01-01T00:00:16.1081847Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_WAVES_USDT","open":2.738,"close":2.673,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10449980,"aggregatedAmount":28487564.12100000,"count":65,"lastTs":1704067215872}}
2024-01-01T00:00:16.1081958Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159765632.6,"aggregatedAmount":99056818.44351200,"count":838,"lastTs":1704067214864}}
2024-01-01T00:00:16.1083261Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_BSV_USDT","open":93.8000,"close":95.9543,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398275.6783,"aggregatedAmount":37368297.47498292,"count":292,"lastTs":1704067215887}}
2024-01-01T00:00:16.1105515Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36336371,"aggregatedAmount":7394205.69520000,"count":0,"lastTs":1704067215684}}
2024-01-01T00:00:16.1141817Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9290,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954357.28,"aggregatedAmount":44927785.51198800,"count":981,"lastTs":1704067214669}}
2024-01-01T00:00:16.1150611Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ICP_USDT","open":12.044,"close":13.319,"high":15.380,"low":11.943,"volume":322296,"amount":4371612.95800000,"aggregatedQuantity":53383802,"aggregatedAmount":724593622.91900000,"count":41387,"lastTs":1704067215702}}
2024-01-01T00:00:16.1151591Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4342,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9604754.72,"aggregatedAmount":4100885.56615200,"count":36,"lastTs":1704067215844}}
2024-01-01T00:00:16.1184790Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366859484,"aggregatedAmount":9203172.60128000,"count":4,"lastTs":1704067215658}}
2024-01-01T00:00:16.1184969Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_LINK_USDT","open":15.166,"close":14.933,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382357.9,"aggregatedAmount":127554469.02080000,"count":2015,"lastTs":1704067215076}}
2024-01-01T00:00:16.1196352Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.184,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62198663,"aggregatedAmount":136059687.40200000,"count":2978,"lastTs":1704067215873}}
2024-01-01T00:00:16.1269504Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611141.384,"aggregatedAmount":194779708.69442370,"count":581,"lastTs":1704067215681}}
2024-01-01T00:00:16.1372337Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.183,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12341245.79,"aggregatedAmount":27145253.07096000,"count":1163,"lastTs":1704067215524}}
2024-01-01T00:00:16.1381508Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_WLD_USDT","open":3.6665,"close":3.6329,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45369856,"aggregatedAmount":168634134.05950000,"count":6893,"lastTs":1704067215912}}
2024-01-01T00:00:16.1427382Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_LINA_USDT","open":0.010924,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140551193,"aggregatedAmount":23409981.08342400,"count":5,"lastTs":1704067215332}}
2024-01-01T00:00:16.1507246Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7183,"close":0.7368,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37932199,"aggregatedAmount":28282520.90360000,"count":54,"lastTs":1704067215939}}
2024-01-01T00:00:16.1576713Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_GAS_USDT","open":6.761,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9113319.2,"aggregatedAmount":63134746.74920000,"count":25,"lastTs":1704067215549}}
2024-01-01T00:00:16.1584612Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5385,"close":4.4733,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8967267.7,"aggregatedAmount":40919212.49096000,"count":2320,"lastTs":1704067215949}}
2024-01-01T00:00:16.1590732Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_IMX_USDT","open":2.2300,"close":2.1305,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10962130,"aggregatedAmount":24115287.43840000,"count":3136,"lastTs":1704067215930}}
2024-01-01T00:00:16.1623519Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BSV_USDT","open":93.87,"close":95.89,"high":101.66,"low":86.98,"volume":8065.67,"amount":754593.35350000,"aggregatedQuantity":5849973.97,"aggregatedAmount":550051662.69050000,"count":4632,"lastTs":1704067215934}}
2024-01-01T00:00:16.1623567Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173556.12377,"aggregatedAmount":45957810.41748970,"count":536,"lastTs":1704067215747}}
2024-01-01T00:00:16.1624638Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_NMR_USDT","open":19.64,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3516016.8,"aggregatedAmount":72025795.58400000,"count":1719,"lastTs":1704067215955}}
2024-01-01T00:00:16.1674723Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6790,"close":3.6480,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913390.05,"aggregatedAmount":62960808.57606400,"count":38,"lastTs":1704067215323}}
2024-01-01T00:00:16.1705317Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4194,"close":0.4353,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20092310,"aggregatedAmount":8569678.59060000,"count":2083,"lastTs":1704067215929}}
2024-01-01T00:00:16.1767285Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_DOT_USDT","open":8.346,"close":8.203,"high":8.660,"low":8.020,"volume":208967.2,"amount":1757582.64710000,"aggregatedQuantity":12147736.8,"aggregatedAmount":101921581.45520000,"count":4667,"lastTs":1704067215720}}
2024-01-01T00:00:16.1791691Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5386,"close":3.4922,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272839.1,"aggregatedAmount":43778586.99567000,"count":1113,"lastTs":1704067215969}}
2024-01-01T00:00:16.1843193Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_APE_USDT","open":1.6510,"close":1.6190,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6953568.1116,"aggregatedAmount":11414187.86215134,"count":84,"lastTs":1704067214575}}
2024-01-01T00:00:16.1879827Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5130,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589622,"aggregatedAmount":11653331.15960000,"count":5961,"lastTs":1704067215742}}
2024-01-01T00:00:16.1879834Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_TRB_USDT","open":258.734,"close":201.921,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117899.3,"aggregatedAmount":7705858383.89320000,"count":32643,"lastTs":1704067215941}}
2024-01-01T00:00:16.1913445Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1482794815,"aggregatedAmount":12979659.60227000,"count":82,"lastTs":1704067215180}}
2024-01-01T00:00:16.1950494Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_JTO_USDT","open":2.2079,"close":1.8712,"high":2.2807,"low":1.5030,"volume":295486.6,"amount":585523.68157000,"aggregatedQuantity":68347707.6,"aggregatedAmount":139388346.85957000,"count":1569,"lastTs":1704067215931}}
2024-01-01T00:00:16.1970111Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_INJ_USDT","open":37.261,"close":35.759,"high":38.847,"low":33.980,"volume":304286.7,"amount":11411611.44120000,"aggregatedQuantity":6725350.8,"aggregatedAmount":252626754.55990000,"count":119720,"lastTs":1704067215971}}
2024-01-01T00:00:16.1992909Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_SOL_USDT","open":101.83,"close":101.66,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163527.1,"aggregatedAmount":838525344.52200000,"count":36063,"lastTs":1704067215919}}
2024-01-01T00:00:16.2046220Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28361890.0,"aggregatedAmount":35072819.47790000,"count":1,"lastTs":1704067215985}}
2024-01-01T00:00:16.2405290Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3440,"close":8.2020,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683826.84,"aggregatedAmount":56315459.25431400,"count":205,"lastTs":1704067215996}}
2024-01-01T00:00:16.2405621Z {"topic":"PERP_APT_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.388,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796487.01,"aggregatedAmount":55056605.82421000,"count":3986,"lastTs":1704067215613}}
2024-01-01T00:00:16.2665370Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_JOE_USDT","open":0.6098,"close":0.6067,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146347,"aggregatedAmount":8735458.72470000,"count":124,"lastTs":1704067215967}}
2024-01-01T00:00:16.2665401Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ACE_USDT","open":10.3243,"close":9.2850,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9114262.93,"aggregatedAmount":89987909.68182100,"count":4801,"lastTs":1704067215621}}
2024-01-01T00:00:16.2694562Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ICP_USDT","open":12.06,"close":13.35,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29288201.05,"aggregatedAmount":397010687.38130000,"count":182,"lastTs":1704067215774}}
2024-01-01T00:00:16.2730596Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6050,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52984727,"aggregatedAmount":32768521.18490000,"count":9972,"lastTs":1704067214730}}
2024-01-01T00:00:16.2760343Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231151.2,"aggregatedAmount":52346241.42370000,"count":1021,"lastTs":1704067215951}}
2024-01-01T00:00:16.2913180Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_GRT_USDT","open":0.1778,"close":0.1852,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36436082,"aggregatedAmount":6705041.58530000,"count":2860,"lastTs":1704067215846}}
2024-01-01T00:00:16.2914500Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013080,"close":0.0012955,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39748679706,"aggregatedAmount":52529437.03693660,"count":1498,"lastTs":1704067215681}}
2024-01-01T00:00:16.3010282Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.10,"close":42265.39,"high":42899.43,"low":41962.90,"volume":352.642612,"amount":15004009.00335967,"aggregatedQuantity":23020.494602,"aggregatedAmount":977490379.84933070,"count":9354,"lastTs":1704067215684}}
2024-01-01T00:00:16.3108414Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293852344,"aggregatedAmount":93668842.59100000,"count":6952,"lastTs":1704067214649}}
2024-01-01T00:00:16.3122882Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207535310.4540,"aggregatedAmount":3847779.60598781,"count":159,"lastTs":1704067215420}}
2024-01-01T00:00:16.3134951Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49037408,"aggregatedAmount":41738787.06300000,"count":4408,"lastTs":1704067215473}}
2024-01-01T00:00:16.3158291Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77714736.0,"aggregatedAmount":10165557.19042400,"count":147,"lastTs":1704067215704}}
2024-01-01T00:00:16.3239284Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160090.40,"aggregatedAmount":25687514.32706500,"count":39,"lastTs":1704067214664}}
2024-01-01T00:00:16.3268645Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08696,"close":0.08601,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227665284,"aggregatedAmount":19904499.80020000,"count":911,"lastTs":1704067215054}}
2024-01-01T00:00:16.3268681Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2276,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54624388,"aggregatedAmount":12557240.31200000,"count":58,"lastTs":1704067215045}}
2024-01-01T00:00:16.3302686Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.21,"close":2281.79,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226895.598875,"aggregatedAmount":520943583.25572100,"count":6339,"lastTs":1704067215843}}
2024-01-01T00:00:16.3381129Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19692707,"aggregatedAmount":24964617.79400000,"count":25,"lastTs":1704067215941}}
2024-01-01T00:00:16.3390935Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9502,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100469726.4,"aggregatedAmount":98897747.76699000,"count":836,"lastTs":1704067215742}}
2024-01-01T00:00:16.3443532Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010353,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351077130,"aggregatedAmount":24514187.93085500,"count":3219,"lastTs":1704067215116}}
2024-01-01T00:00:16.4167906Z {"topic":"PERP_FET_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_FET_USDT","open":0.6913,"close":0.6713,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60846529.0,"aggregatedAmount":42144503.13868000,"count":9945,"lastTs":1704067215971}}
2024-01-01T00:00:16.4225870Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MTL_USDT","open":1.5834,"close":1.5681,"high":1.6040,"low":1.4633,"volume":3320,"amount":5162.76410000,"aggregatedQuantity":6971601,"aggregatedAmount":10908505.34990000,"count":310,"lastTs":1704067215731}}
2024-01-01T00:00:16.4226171Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.370,"close":38.510,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394716.162,"aggregatedAmount":94748237.02810500,"count":986,"lastTs":1704067215008}}
2024-01-01T00:00:16.4503080Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_AVAX_USDT","open":39.401,"close":38.516,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5983313.9,"aggregatedAmount":236610612.02620000,"count":7588,"lastTs":1704067215987}}
2024-01-01T00:00:16.4684287Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880264752,"aggregatedAmount":79261991.00303000,"count":4136,"lastTs":1704067214941}}
2024-01-01T00:00:16.4880541Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03941,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176063710,"aggregatedAmount":6981305.10747000,"count":138,"lastTs":1704067214850}}
2024-01-01T00:00:16.4917160Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_SAND_USDT","open":0.5761,"close":0.5950,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72812122,"aggregatedAmount":43047424.16110000,"count":6220,"lastTs":1704067215681}}
2024-01-01T00:00:16.4951616Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ARK_USDT","open":0.9427,"close":0.9236,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8724350,"aggregatedAmount":8240886.61290000,"count":8,"lastTs":1704067215283}}
2024-01-01T00:00:16.5000471Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.012,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473609.8,"aggregatedAmount":3554279.65840000,"count":856,"lastTs":1704067214077}}
2024-01-01T00:00:16.5382731Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_SOL_USDT","open":101.790,"close":101.630,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675097.21,"aggregatedAmount":377840273.66616000,"count":4128,"lastTs":1704067215921}}
2024-01-01T00:00:16.5636771Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5154,"close":0.5204,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11669522,"aggregatedAmount":6100983.24240000,"count":180,"lastTs":1704067214548}}
2024-01-01T00:00:16.6716882Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143022,"close":0.138660,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547825996,"aggregatedAmount":80036343.35619800,"count":1790,"lastTs":1704067215626}}
2024-01-01T00:00:16.6716901Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08599,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122676511.89,"aggregatedAmount":10730953.04056140,"count":180,"lastTs":1704067214829}}
2024-01-01T00:00:16.6776896Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BCH_USDT","open":270.67,"close":259.49,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885297.76,"aggregatedAmount":234002236.10840000,"count":1338,"lastTs":1704067215827}}
2024-01-01T00:00:16.6925976Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MKR_USDT","open":1600.7,"close":1700.5,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54436.112,"aggregatedAmount":90831302.82020000,"count":959,"lastTs":1704067215802}}
2024-01-01T00:00:16.7088961Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701678186224,"aggregatedAmount":17814225.86410263,"count":455,"lastTs":1704067212830}}
2024-01-01T00:00:16.7155541Z {"topic":"PERP_STG_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14685452,"aggregatedAmount":9089872.82150000,"count":148,"lastTs":1704067214836}}
2024-01-01T00:00:16.7170971Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192533059,"aggregatedAmount":21077967.52494000,"count":155,"lastTs":1704067215301}}
2024-01-01T00:00:16.7252427Z {"topic":"PERP_AR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_AR_USDT","open":9.702,"close":9.626,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003028.7,"aggregatedAmount":9835442.23700000,"count":1412,"lastTs":1704067215248}}
2024-01-01T00:00:16.7278462Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_CYBER_USDT","open":6.838,"close":6.779,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558962.48,"aggregatedAmount":24617539.83922000,"count":414,"lastTs":1704067215913}}
2024-01-01T00:00:16.7689066Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59340,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89895443.8,"aggregatedAmount":54040949.30506300,"count":872,"lastTs":1704067215311}}
2024-01-01T00:00:16.7974850Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ADA_USDT","open":0.6007,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162353496,"aggregatedAmount":97708237.21970000,"count":1085,"lastTs":1704067215360}}
2024-01-01T00:00:16.8267246Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_MINA_USDT","open":1.4526,"close":1.3525,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105129419,"aggregatedAmount":150246879.38490000,"count":4973,"lastTs":1704067215582}}
2024-01-01T00:00:16.8946393Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39279249,"aggregatedAmount":12088238.59460000,"count":7807,"lastTs":1704067215446}}
2024-01-01T00:00:16.9005022Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067216000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105930,"close":0.107680,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":222018949.9,"aggregatedAmount":23832211.24011520,"count":746,"lastTs":1704067215259}}
2024-01-01T00:00:16.9336375Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_EGLD_USDT","open":68.59,"close":68.08,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322039.1,"aggregatedAmount":22363865.43600000,"count":84,"lastTs":1704067215210}}
2024-01-01T00:00:16.9386100Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4624,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72178040,"aggregatedAmount":33948708.22050000,"count":6882,"lastTs":1704067215854}}
2024-01-01T00:00:16.9495979Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_ETHW_USDT","open":3.625,"close":3.316,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457380.30,"aggregatedAmount":26186864.54991000,"count":813,"lastTs":1704067215308}}
2024-01-01T00:00:17.0055951Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4943,"close":1.4765,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408631.9,"aggregatedAmount":15662201.33664000,"count":20,"lastTs":1704067214686}}
2024-01-01T00:00:17.0075663Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1995,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19385949.800,"aggregatedAmount":3950029.40936000,"count":0,"lastTs":1704067215400}}
2024-01-01T00:00:17.0092691Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.738,"close":10.592,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690560.931,"aggregatedAmount":29086807.93969200,"count":146,"lastTs":1704067213391}}
2024-01-01T00:00:17.0126682Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_KAS_USDT","open":0.11786,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71056115,"aggregatedAmount":8101761.67164000,"count":21511,"lastTs":1704067214457}}
2024-01-01T00:00:17.0136383Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593008.2,"aggregatedAmount":27955301.48900000,"count":9126,"lastTs":1704067214049}}
2024-01-01T00:00:17.0139928Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952708.44,"aggregatedAmount":16240510.41055000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:17.0140721Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9503,"close":0.9705,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211332195,"aggregatedAmount":207345335.22510000,"count":2106,"lastTs":1704067215726}}
2024-01-01T00:00:17.0140985Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957852.4,"aggregatedAmount":6886743.22600000,"count":149,"lastTs":1704067214644}}
2024-01-01T00:00:17.0140993Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7309,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905373,"aggregatedAmount":41277978.10090000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:17.0144356Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_TIA_USDT","open":11.9100,"close":11.8786,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906629,"aggregatedAmount":145478733.20530000,"count":10680,"lastTs":1704067215113}}
2024-01-01T00:00:17.0170295Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067216000,"data":{"symbol":"PERP_RUNE_USDT","open":5.244,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16649741,"aggregatedAmount":86401257.34800000,"count":1833,"lastTs":1704067215723}}
2024-01-01T00:00:17.0170525Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_YGG_USDT","open":0.4331,"close":0.4262,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47313098,"aggregatedAmount":20492539.28090000,"count":4781,"lastTs":1704067215259}}
2024-01-01T00:00:17.0189036Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18896088.77,"aggregatedAmount":17737699.76312000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:17.0189041Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SEI_USDT","open":0.5916,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851534954.0,"aggregatedAmount":510548648.38111000,"count":55391,"lastTs":1704067214949}}
2024-01-01T00:00:17.0189773Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6641,"close":3.6314,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064759.2,"aggregatedAmount":56055913.41568000,"count":303,"lastTs":1704067214570}}
2024-01-01T00:00:17.0189888Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SKL_USDT","open":0.07014,"close":0.06802,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447706749,"aggregatedAmount":31307719.95363000,"count":3237,"lastTs":1704067215720}}
2024-01-01T00:00:17.0191089Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007874,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256400014101,"aggregatedAmount":203555127.29787770,"count":40,"lastTs":1704067214843}}
2024-01-01T00:00:17.0220036Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_RPL_USDT","open":30.29,"close":29.91,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34757.37,"aggregatedAmount":1063630.97900000,"count":0,"lastTs":1704067210352}}
2024-01-01T00:00:17.0221955Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_NMR_USDT","open":19.91,"close":20.44,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504145.74,"aggregatedAmount":10369651.15380000,"count":366,"lastTs":1704067215409}}
2024-01-01T00:00:17.0223781Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3550,"close":7.2180,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2884020.94,"aggregatedAmount":21517024.98187400,"count":158,"lastTs":1704067215348}}
2024-01-01T00:00:17.0226276Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49932097,"aggregatedAmount":9567783.97980000,"count":81,"lastTs":1704067215985}}
2024-01-01T00:00:17.0226281Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_WOO_USDT","open":0.41552,"close":0.39550,"high":0.43198,"low":0.38463,"volume":8809741,"amount":3637276.90283000,"aggregatedQuantity":67434264,"aggregatedAmount":27809987.38447000,"count":6655,"lastTs":1704067214664}}
2024-01-01T00:00:17.0255440Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_RIF_USDT","open":0.12748,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121813755,"aggregatedAmount":15546085.45367000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:17.0255696Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258728,"aggregatedAmount":1059826.74060000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:17.0303857Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_PERP_USDT","open":1.110,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537052.79,"aggregatedAmount":10715008.98769000,"count":238,"lastTs":1704067214990}}
2024-01-01T00:00:17.0303873Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_GMX_USDT","open":56.91,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350985.71,"aggregatedAmount":19786127.03810000,"count":118,"lastTs":1704067215642}}
2024-01-01T00:00:17.0341222Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.382,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26353935,"aggregatedAmount":34559953.58300000,"count":8441,"lastTs":1704067215594}}
2024-01-01T00:00:17.0341270Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5160,"close":0.4891,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124438911,"aggregatedAmount":63457379.47290000,"count":964,"lastTs":1704067216817}}
2024-01-01T00:00:17.0375288Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1933424.067,"aggregatedAmount":4419293.21496100,"count":3,"lastTs":1704067210224}}
2024-01-01T00:00:17.0406764Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006490,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281404149,"aggregatedAmount":7290369.47851890,"count":260,"lastTs":1704067213747}}
2024-01-01T00:00:17.0409616Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8724,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220707.6,"aggregatedAmount":2445533.95699000,"count":936,"lastTs":1704067215495}}
2024-01-01T00:00:17.0409639Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_PERP_USDT","open":1.1103,"close":1.1401,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47648925.9,"aggregatedAmount":53499612.17521000,"count":1206,"lastTs":1704067215920}}
2024-01-01T00:00:17.0415574Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_GMX_USDT","open":56.86,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202025.289,"aggregatedAmount":11392591.62557000,"count":21,"lastTs":1704067213057}}
2024-01-01T00:00:17.0415832Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.536,"close":4.467,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5478339.15,"aggregatedAmount":25033091.03220000,"count":3331,"lastTs":1704067214745}}
2024-01-01T00:00:17.0479528Z {"topic":"PERP_VET_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918274383,"aggregatedAmount":32124917.58456000,"count":2301,"lastTs":1704067215218}}
2024-01-01T00:00:17.0491896Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_STG_USDT","open":0.6246,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697959.1,"aggregatedAmount":4136752.67353000,"count":52,"lastTs":1704067215036}}
2024-01-01T00:00:17.0492780Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.861,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834777.94,"aggregatedAmount":15167119.90037000,"count":81,"lastTs":1704067214583}}
2024-01-01T00:00:17.0494588Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.704,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41532485.66,"aggregatedAmount":156869548.84332000,"count":296,"lastTs":1704067216034}}
2024-01-01T00:00:17.0498084Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_EGLD_USDT","open":68.60,"close":68.08,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322068.8,"aggregatedAmount":22365886.95300000,"count":84,"lastTs":1704067216810}}
2024-01-01T00:00:17.0508106Z {"topic":"PERP_ID_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3009,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43166995,"aggregatedAmount":13351075.18710000,"count":859,"lastTs":1704067215448}}
2024-01-01T00:00:17.0515880Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143022,"close":0.138640,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547827716,"aggregatedAmount":80036581.81699800,"count":1790,"lastTs":1704067216626}}
2024-01-01T00:00:17.0526130Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282019.0,"aggregatedAmount":2172211.45431000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:17.0526543Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11452917.2692,"aggregatedAmount":34664018.50364380,"count":538,"lastTs":1704067216034}}
2024-01-01T00:00:17.0547635Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.38,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20019.170,"aggregatedAmount":45937426.81539000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:17.0547739Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11614800.991,"aggregatedAmount":15205415.59940810,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:17.0547790Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32565,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":58986432,"aggregatedAmount":19499372.55317000,"count":1172,"lastTs":1704067214685}}
2024-01-01T00:00:17.0562885Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.50,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216343.40,"aggregatedAmount":32366883.53920000,"count":3165,"lastTs":1704067215495}}
2024-01-01T00:00:17.0562997Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.1316,"aggregatedAmount":1311.07135259,"count":29,"lastTs":1704067214845}}
2024-01-01T00:00:17.0568306Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20832794,"aggregatedAmount":12644191.74920000,"count":2266,"lastTs":1704067214276}}
2024-01-01T00:00:17.0580411Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302939788.8,"aggregatedAmount":10566884.81728900,"count":584,"lastTs":1704067215885}}
2024-01-01T00:00:17.0594962Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9000,"high":7.4512,"low":5.9280,"volume":534248.98,"amount":3458219.49618800,"aggregatedQuantity":49468475.73,"aggregatedAmount":329344321.70822900,"count":2204,"lastTs":1704067216821}}
2024-01-01T00:00:17.0595176Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_BCH_USDT","open":270.69,"close":259.49,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885289.12,"aggregatedAmount":233999858.86580000,"count":1338,"lastTs":1704067216626}}
2024-01-01T00:00:17.0630973Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6245059,"aggregatedAmount":24689049.97100000,"count":3241,"lastTs":1704067215634}}
2024-01-01T00:00:17.0653597Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4343,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9625283.04,"aggregatedAmount":4109826.47488900,"count":36,"lastTs":1704067216844}}
2024-01-01T00:00:17.0667944Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2375998479,"aggregatedAmount":1533110.00368000,"count":46,"lastTs":1704067211998}}
2024-01-01T00:00:17.0756003Z {"topic":"PERP_STX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4977,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51344466,"aggregatedAmount":75793666.11330000,"count":18571,"lastTs":1704067216866}}
2024-01-01T00:00:17.0804372Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2280,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54624398,"aggregatedAmount":12557242.59200000,"count":58,"lastTs":1704067216244}}
2024-01-01T00:00:17.0814731Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_WAVES_USDT","open":2.739,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10450107,"aggregatedAmount":28487882.67800000,"count":65,"lastTs":1704067216872}}
2024-01-01T00:00:17.0828752Z {"topic":"PERP_OP_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_OP_USDT","open":3.5998,"close":3.7036,"high":3.9198,"low":3.5983,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88717459,"aggregatedAmount":335824785.42110000,"count":89302,"lastTs":1704067216869}}
2024-01-01T00:00:17.0878559Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79004940.23,"aggregatedAmount":14504313.30624500,"count":8,"lastTs":1704067215972}}
2024-01-01T00:00:17.0878740Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224805711,"aggregatedAmount":8025446.34202500,"count":273,"lastTs":1704067215388}}
2024-01-01T00:00:17.0916033Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013080,"close":0.0012959,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39758293337,"aggregatedAmount":52541896.24884970,"count":1498,"lastTs":1704067216881}}
2024-01-01T00:00:17.0916450Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.40,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69262.441,"aggregatedAmount":5498697.03986000,"count":235,"lastTs":1704067205080}}
2024-01-01T00:00:17.0947944Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ARK_USDT","open":0.9422,"close":0.9233,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8722998,"aggregatedAmount":8239599.70830000,"count":8,"lastTs":1704067216684}}
2024-01-01T00:00:17.1005753Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.223,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413564.8,"aggregatedAmount":4279793.83960000,"count":0,"lastTs":1704067208445}}
2024-01-01T00:00:17.1005807Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61500,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159765662.9,"aggregatedAmount":99056836.24971200,"count":838,"lastTs":1704067216864}}
2024-01-01T00:00:17.1011123Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.187,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62204094,"aggregatedAmount":136071563.77000000,"count":2978,"lastTs":1704067216873}}
2024-01-01T00:00:17.1039165Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.29,"close":42269.50,"high":42899.43,"low":41962.90,"volume":352.642612,"amount":15004009.00335967,"aggregatedQuantity":23020.669442,"aggregatedAmount":977497814.94039020,"count":9354,"lastTs":1704067216883}}
2024-01-01T00:00:17.1043719Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_BSV_USDT","open":93.8900,"close":95.8522,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398289.1978,"aggregatedAmount":37369616.25062478,"count":292,"lastTs":1704067216487}}
2024-01-01T00:00:17.1104404Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192533512,"aggregatedAmount":21078017.41383000,"count":155,"lastTs":1704067216701}}
2024-01-01T00:00:17.1154126Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ICP_USDT","open":12.086,"close":13.315,"high":15.380,"low":11.943,"volume":322132,"amount":4369634.14400000,"aggregatedQuantity":53334664,"aggregatedAmount":724000314.28800000,"count":41382,"lastTs":1704067216902}}
2024-01-01T00:00:17.1219584Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49038749,"aggregatedAmount":41739925.18400000,"count":4408,"lastTs":1704067216873}}
2024-01-01T00:00:17.1243296Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_TIA_USDT","open":11.9101,"close":11.8706,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906444,"aggregatedAmount":145476529.54010000,"count":10680,"lastTs":1704067216913}}
2024-01-01T00:00:17.1264730Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.65,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813088.76,"aggregatedAmount":92699715.96440000,"count":4091,"lastTs":1704067215064}}
2024-01-01T00:00:17.1265075Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_WLD_USDT","open":3.6660,"close":3.6328,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45369845,"aggregatedAmount":168634093.49770000,"count":6893,"lastTs":1704067216112}}
2024-01-01T00:00:17.1381483Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36340752,"aggregatedAmount":7395076.60230000,"count":0,"lastTs":1704067216883}}
2024-01-01T00:00:17.1398233Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.03,"close":2281.80,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226896.550668,"aggregatedAmount":520945750.47701925,"count":6339,"lastTs":1704067216843}}
2024-01-01T00:00:17.1494656Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_BSV_USDT","open":93.92,"close":95.83,"high":101.66,"low":86.98,"volume":8065.67,"amount":754593.35350000,"aggregatedQuantity":5850113.87,"aggregatedAmount":550065393.39050000,"count":4632,"lastTs":1704067216934}}
2024-01-01T00:00:17.1508717Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351101713,"aggregatedAmount":24514442.42070500,"count":3219,"lastTs":1704067216916}}
2024-01-01T00:00:17.1509155Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_IMX_USDT","open":2.2296,"close":2.1298,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10962219,"aggregatedAmount":24115463.95340000,"count":3136,"lastTs":1704067216730}}
2024-01-01T00:00:17.1528453Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_TRB_USDT","open":258.661,"close":202.719,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117566.1,"aggregatedAmount":7705761325.59010000,"count":32643,"lastTs":1704067216941}}
2024-01-01T00:00:17.1578775Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_CYBER_USDT","open":6.838,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559003.48,"aggregatedAmount":24617817.60562000,"count":414,"lastTs":1704067216914}}
2024-01-01T00:00:17.1640986Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611149.670,"aggregatedAmount":194782291.44062370,"count":581,"lastTs":1704067216681}}
2024-01-01T00:00:17.1670856Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_JTO_USDT","open":2.2083,"close":1.8698,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68349754.6,"aggregatedAmount":139391676.15917000,"count":1577,"lastTs":1704067216531}}
2024-01-01T00:00:17.1677748Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4353,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20121177,"aggregatedAmount":8582306.45220000,"count":2083,"lastTs":1704067216929}}
2024-01-01T00:00:17.1752990Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08629,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134776169,"aggregatedAmount":11774417.52122000,"count":6082,"lastTs":1704067215944}}
2024-01-01T00:00:17.1760440Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3515583.3,"aggregatedAmount":72017697.26100000,"count":1719,"lastTs":1704067216955}}
2024-01-01T00:00:17.1780170Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231406.2,"aggregatedAmount":52346915.81670000,"count":1021,"lastTs":1704067216751}}
2024-01-01T00:00:17.1792869Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_RUNE_USDT","open":5.244,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16649385,"aggregatedAmount":86399390.15200000,"count":1833,"lastTs":1704067216923}}
2024-01-01T00:00:17.1868297Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.899,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78002877.6,"aggregatedAmount":523750682.99630000,"count":15851,"lastTs":1704067216762}}
2024-01-01T00:00:17.1868726Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_UNI_USDT","open":7.358,"close":7.222,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209848.9,"aggregatedAmount":46048021.87150000,"count":5949,"lastTs":1704067215145}}
2024-01-01T00:00:17.1870809Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129561.0,"aggregatedAmount":11928241.71200000,"count":10,"lastTs":1704067214166}}
2024-01-01T00:00:17.1871251Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ICP_USDT","open":12.09,"close":13.36,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29283267.97,"aggregatedAmount":396951195.56880000,"count":182,"lastTs":1704067216174}}
2024-01-01T00:00:17.1977793Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ADA_USDT","open":0.6007,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162367796,"aggregatedAmount":97716727.12970000,"count":1085,"lastTs":1704067216760}}
2024-01-01T00:00:17.2674515Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14105,"close":0.13591,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791929393,"aggregatedAmount":111374534.14757000,"count":1412,"lastTs":1704067216221}}
2024-01-01T00:00:17.2710037Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_AVAX_USDT","open":39.402,"close":38.516,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5983335.9,"aggregatedAmount":236611445.17120000,"count":7588,"lastTs":1704067216787}}
2024-01-01T00:00:17.2787842Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2689,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229236,"aggregatedAmount":11560410.87820000,"count":1,"lastTs":1704067214778}}
2024-01-01T00:00:17.2793562Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ORDI_USDT","open":79.011,"close":78.320,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469671.5,"aggregatedAmount":1085424654.83510000,"count":82280,"lastTs":1704067216663}}
2024-01-01T00:00:17.2795963Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089530,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425849418,"aggregatedAmount":38354152.71559600,"count":1772,"lastTs":1704067214602}}
2024-01-01T00:00:17.2823197Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5416,"close":4.4733,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8965785.2,"aggregatedAmount":40912479.86989000,"count":2320,"lastTs":1704067216949}}
2024-01-01T00:00:17.2856776Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SUI_USDT","open":0.8083,"close":0.7749,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106635528.6,"aggregatedAmount":85881925.42156000,"count":26596,"lastTs":1704067215439}}
2024-01-01T00:00:17.2869905Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067217000,"data":{"symbol":"SPOT_BTC_USDC","open":42150.21,"close":42252.72,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7601,"aggregatedAmount":77984421.94351400,"count":10,"lastTs":1704067214236}}
2024-01-01T00:00:17.2870328Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03940,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176079488,"aggregatedAmount":6981921.60539000,"count":138,"lastTs":1704067216850}}
2024-01-01T00:00:17.2888805Z {"topic":"PERP_APT_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.390,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796488.31,"aggregatedAmount":55056618.03121000,"count":3986,"lastTs":1704067216213}}
2024-01-01T00:00:17.2963355Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9290,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954378.82,"aggregatedAmount":44928107.08264800,"count":981,"lastTs":1704067216068}}
2024-01-01T00:00:17.3184824Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SAND_USDT","open":0.5761,"close":0.5948,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72813949,"aggregatedAmount":43048510.89430000,"count":6220,"lastTs":1704067216681}}
2024-01-01T00:00:17.3389992Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.930,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2947110.9,"aggregatedAmount":64990432.91070000,"count":580,"lastTs":1704067216640}}
2024-01-01T00:00:17.3486772Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7183,"close":0.7369,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37931318,"aggregatedAmount":28281888.82180000,"count":54,"lastTs":1704067216339}}
2024-01-01T00:00:17.3576304Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9502,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100469860.3,"aggregatedAmount":98897877.67677000,"count":836,"lastTs":1704067216142}}
2024-01-01T00:00:17.3877659Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_SOL_USDT","open":101.810,"close":101.630,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674983.31,"aggregatedAmount":377828678.61336000,"count":4128,"lastTs":1704067216521}}
2024-01-01T00:00:17.3953719Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LINA_USDT","open":0.010924,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140592623,"aggregatedAmount":23410424.95092900,"count":5,"lastTs":1704067216532}}
2024-01-01T00:00:17.3979730Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3676,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25210661,"aggregatedAmount":9535145.26320000,"count":10,"lastTs":1704067215551}}
2024-01-01T00:00:17.4277972Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598793,"aggregatedAmount":22777746.43612000,"count":901,"lastTs":1704067216991}}
2024-01-01T00:00:17.4416692Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.129,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685431.61,"aggregatedAmount":12546424.44496000,"count":149,"lastTs":1704067215823}}
2024-01-01T00:00:17.4454303Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_MANA_USDT","open":0.5155,"close":0.5209,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28078456,"aggregatedAmount":14645732.93020000,"count":4282,"lastTs":1704067216342}}
2024-01-01T00:00:17.4467565Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ARB_USDT","open":1.4794,"close":1.5613,"high":1.6676,"low":1.4789,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766253930.0,"aggregatedAmount":1207130584.70054000,"count":40378,"lastTs":1704067216627}}
2024-01-01T00:00:17.4967689Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02868,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690743920,"aggregatedAmount":19816060.17895000,"count":2,"lastTs":1704067216266}}
2024-01-01T00:00:17.4980052Z {"topic":"PERP_AR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_AR_USDT","open":9.699,"close":9.633,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1002974.6,"aggregatedAmount":9834917.34940000,"count":1412,"lastTs":1704067216649}}
2024-01-01T00:00:17.5251901Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_NEO_USDT","open":13.482,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412067.8,"aggregatedAmount":48439529.41870000,"count":1047,"lastTs":1704067214677}}
2024-01-01T00:00:17.5284657Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8450,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130437.03,"aggregatedAmount":13748219.92650700,"count":8,"lastTs":1704067214690}}
2024-01-01T00:00:17.5284666Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.98,"close":108.68,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280438.4454,"aggregatedAmount":32059004.88987300,"count":1299,"lastTs":1704067215492}}
2024-01-01T00:00:17.5293561Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174217206.28,"aggregatedAmount":174265664.61107700,"count":50,"lastTs":1704067215915}}
2024-01-01T00:00:17.5296082Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60060,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89895382.1,"aggregatedAmount":54040908.96011300,"count":872,"lastTs":1704067216711}}
2024-01-01T00:00:17.5346476Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.186,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12341859.34,"aggregatedAmount":27146593.31628000,"count":1163,"lastTs":1704067216924}}
2024-01-01T00:00:17.5381932Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.370,"close":38.510,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394738.672,"aggregatedAmount":94749101.30820500,"count":986,"lastTs":1704067216408}}
2024-01-01T00:00:17.5450820Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_SOL_USDT","open":101.85,"close":101.66,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163429.1,"aggregatedAmount":838515364.09200000,"count":36063,"lastTs":1704067216119}}
2024-01-01T00:00:17.5532022Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803979.462,"aggregatedAmount":61260936.37643700,"count":226,"lastTs":1704067214888}}
2024-01-01T00:00:17.5532476Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293427055,"aggregatedAmount":55787476.07290000,"count":515,"lastTs":1704067216745}}
2024-01-01T00:00:17.5797268Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_INJ_USDT","open":37.298,"close":35.759,"high":38.847,"low":33.980,"volume":304285.9,"amount":11411581.60280000,"aggregatedQuantity":6725331.8,"aggregatedAmount":252626031.80540000,"count":119719,"lastTs":1704067216771}}
2024-01-01T00:00:17.6033982Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5387,"close":3.4903,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12273322.1,"aggregatedAmount":43780270.86017000,"count":1113,"lastTs":1704067216569}}
2024-01-01T00:00:17.6187971Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1482851922,"aggregatedAmount":12980162.14387000,"count":82,"lastTs":1704067216580}}
2024-01-01T00:00:17.6247944Z {"topic":"PERP_FET_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6716,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60846960.0,"aggregatedAmount":42144779.29258000,"count":9945,"lastTs":1704067216771}}
2024-01-01T00:00:17.6316464Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_NEAR_USDT","open":3.679,"close":3.648,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34614966,"aggregatedAmount":128607896.66700000,"count":3121,"lastTs":1704067215392}}
2024-01-01T00:00:17.6561664Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ACE_USDT","open":10.3259,"close":9.2701,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9114573.12,"aggregatedAmount":89990458.90572100,"count":4801,"lastTs":1704067216621}}
2024-01-01T00:00:17.6878846Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3431,"close":8.2020,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683784.96,"aggregatedAmount":56315107.55689400,"count":205,"lastTs":1704067216196}}
2024-01-01T00:00:17.6893797Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19695181,"aggregatedAmount":24967715.58600000,"count":25,"lastTs":1704067216941}}
2024-01-01T00:00:17.7020242Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557997.89,"aggregatedAmount":114357277.05580000,"count":355,"lastTs":1704067216072}}
2024-01-01T00:00:17.7294645Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ACE_USDT","open":10.315,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3226926.5,"aggregatedAmount":32069845.80740000,"count":235,"lastTs":1704067214860}}
2024-01-01T00:00:17.7383965Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3654,"close":0.3712,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16894015.3,"aggregatedAmount":6260147.08793000,"count":922,"lastTs":1704067216871}}
2024-01-01T00:00:17.7653748Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_HOOK_USDT","open":1.231,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28360755.4,"aggregatedAmount":35071425.02610000,"count":1,"lastTs":1704067216585}}
2024-01-01T00:00:17.7844572Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518938.111506,"aggregatedAmount":38103203.26998901,"count":335,"lastTs":1704067216163}}
2024-01-01T00:00:17.7876519Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_JOE_USDT","open":0.6098,"close":0.6069,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146361,"aggregatedAmount":8735467.22130000,"count":124,"lastTs":1704067216167}}
2024-01-01T00:00:17.7978764Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_MTL_USDT","open":1.5834,"close":1.5653,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979154,"aggregatedAmount":10920338.83300000,"count":315,"lastTs":1704067216931}}
2024-01-01T00:00:17.8243992Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_MKR_USDT","open":1601.4,"close":1700.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54436.502,"aggregatedAmount":90832074.14190000,"count":959,"lastTs":1704067216802}}
2024-01-01T00:00:17.8581971Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309864663,"aggregatedAmount":154272258.53777000,"count":895,"lastTs":1704067215998}}
2024-01-01T00:00:17.8624066Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2983,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39272737,"aggregatedAmount":12086203.41880000,"count":7807,"lastTs":1704067216846}}
2024-01-01T00:00:17.8822739Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4737,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66458792,"aggregatedAmount":31726719.54170000,"count":2590,"lastTs":1704067212252}}
2024-01-01T00:00:17.8889243Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_LINK_USDT","open":15.166,"close":14.933,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382277.3,"aggregatedAmount":127553246.40820000,"count":2015,"lastTs":1704067216076}}
2024-01-01T00:00:17.8910639Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_GRT_USDT","open":0.1778,"close":0.1851,"high":0.1906,"low":0.1766,"volume":1475004,"amount":270463.03160000,"aggregatedQuantity":36452424,"aggregatedAmount":6708067.04250000,"count":2860,"lastTs":1704067216646}}
2024-01-01T00:00:17.9011519Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105930,"close":0.107690,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":222020237.4,"aggregatedAmount":23832349.89099020,"count":746,"lastTs":1704067216859}}
2024-01-01T00:00:17.9012132Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473634.5,"aggregatedAmount":3554304.70420000,"count":856,"lastTs":1704067216477}}
2024-01-01T00:00:17.9444774Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111061.6,"aggregatedAmount":111100.03665000,"count":38,"lastTs":1704067214050}}
2024-01-01T00:00:17.9446502Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4787,"close":1.5610,"high":1.6664,"low":1.4787,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113922031.2295,"aggregatedAmount":179644204.48106393,"count":1031,"lastTs":1704067215931}}
2024-01-01T00:00:17.9537187Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95597122.6,"aggregatedAmount":30283228.83818600,"count":353,"lastTs":1704067215842}}
2024-01-01T00:00:18.0040616Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067217000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724122.43,"aggregatedAmount":7172376.09660000,"count":21,"lastTs":1704067213177}}
2024-01-01T00:00:18.0066195Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952704.67,"aggregatedAmount":16240500.13730000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:18.0078504Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49929299,"aggregatedAmount":9567257.39620000,"count":81,"lastTs":1704067215985}}
2024-01-01T00:00:18.0080758Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_TRX_USDT","open":0.10590,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199438404,"aggregatedAmount":21415233.53347000,"count":1752,"lastTs":1704067214834}}
2024-01-01T00:00:18.0080764Z {"topic":"PERP_C98_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_C98_USDT","open":0.2693,"close":0.2630,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53655106,"aggregatedAmount":14453444.51440000,"count":9,"lastTs":1704067215020}}
2024-01-01T00:00:18.0093200Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_C98_USDT","open":0.2693,"close":0.2629,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14165030.5,"aggregatedAmount":3822380.94916000,"count":0,"lastTs":1704067212935}}
2024-01-01T00:00:18.0093208Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701678607306,"aggregatedAmount":17814230.21368068,"count":455,"lastTs":1704067216630}}
2024-01-01T00:00:18.0093368Z {"topic":"PERP_VET_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_VET_USDT","open":0.03550,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918252813,"aggregatedAmount":32124151.41816000,"count":2301,"lastTs":1704067215218}}
2024-01-01T00:00:18.0097975Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MINA_USDT","open":1.4532,"close":1.3523,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105127329,"aggregatedAmount":150243772.10350000,"count":4973,"lastTs":1704067216782}}
2024-01-01T00:00:18.0097981Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BCH_USDT","open":270.61,"close":259.50,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885286.59,"aggregatedAmount":233999059.40100000,"count":1338,"lastTs":1704067217827}}
2024-01-01T00:00:18.0108549Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067217000,"data":{"symbol":"PERP_AXS_USDT","open":9.060,"close":8.839,"high":9.276,"low":8.539,"volume":10721,"amount":98062.41300000,"aggregatedQuantity":3019182,"aggregatedAmount":27445614.95600000,"count":2055,"lastTs":1704067214768}}
2024-01-01T00:00:18.0108583Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_FXS_USDT","open":8.906,"close":8.588,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118013.3,"aggregatedAmount":9830868.63880000,"count":122,"lastTs":1704067215832}}
2024-01-01T00:00:18.0108589Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7309,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904713,"aggregatedAmount":41277495.70690000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:18.0108593Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207950984.3949,"aggregatedAmount":3847908.04923555,"count":159,"lastTs":1704067216220}}
2024-01-01T00:00:18.0110062Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007874,"close":0.0007787,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256398271276,"aggregatedAmount":203553719.97865030,"count":40,"lastTs":1704067217843}}
2024-01-01T00:00:18.0117504Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3708,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756406,"aggregatedAmount":3247184.98160000,"count":71,"lastTs":1704067214633}}
2024-01-01T00:00:18.0117509Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_APE_USDT","open":1.6500,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6953581.5339,"aggregatedAmount":11414207.80151964,"count":84,"lastTs":1704067216175}}
2024-01-01T00:00:18.0136708Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BSV_USDT","open":93.97,"close":95.82,"high":101.66,"low":86.98,"volume":8065.67,"amount":754593.35350000,"aggregatedQuantity":5850071.87,"aggregatedAmount":550061824.22450000,"count":4632,"lastTs":1704067217934}}
2024-01-01T00:00:18.0136713Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173556.20084,"aggregatedAmount":45957830.41715470,"count":536,"lastTs":1704067216147}}
2024-01-01T00:00:18.0136718Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3515546.9,"aggregatedAmount":72017050.28800000,"count":1719,"lastTs":1704067217955}}
2024-01-01T00:00:18.0136726Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_HFT_USDT","open":0.3788,"close":0.3718,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914044,"aggregatedAmount":6781622.61300000,"count":1329,"lastTs":1704067214020}}
2024-01-01T00:00:18.0138823Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_RIF_USDT","open":0.12746,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121810490,"aggregatedAmount":15545669.23343000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:18.0138830Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650063.358,"aggregatedAmount":2217212.08807000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:18.0138835Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258728,"aggregatedAmount":1059826.74060000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:18.0146584Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.199035,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745990.36,"aggregatedAmount":2629186.70188956,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:18.0146590Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39269217,"aggregatedAmount":12085067.83030000,"count":7807,"lastTs":1704067217846}}
2024-01-01T00:00:18.0146610Z {"topic":"PERP_AR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AR_USDT","open":9.698,"close":9.633,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003011.8,"aggregatedAmount":9835275.20110000,"count":1412,"lastTs":1704067217849}}
2024-01-01T00:00:18.0151095Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143022,"close":0.138720,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547878662,"aggregatedAmount":80043642.82899000,"count":1790,"lastTs":1704067217826}}
2024-01-01T00:00:18.0151144Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_UNI_USDT","open":7.358,"close":7.239,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210185.9,"aggregatedAmount":46050461.84850000,"count":5949,"lastTs":1704067217945}}
2024-01-01T00:00:18.0151214Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5374,"close":3.4922,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272032.1,"aggregatedAmount":43775703.03287000,"count":1113,"lastTs":1704067217769}}
2024-01-01T00:00:18.0151319Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00318,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436669691.1,"aggregatedAmount":4671797.67279700,"count":96,"lastTs":1704067211215}}
2024-01-01T00:00:18.0151336Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BSV_USDT","open":93.8800,"close":95.8400,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398285.9844,"aggregatedAmount":37369333.62029158,"count":292,"lastTs":1704067217687}}
2024-01-01T00:00:18.0151502Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08694,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122677673.89,"aggregatedAmount":10731052.97256140,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:18.0157191Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_YGG_USDT","open":0.4331,"close":0.4262,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47313098,"aggregatedAmount":20492539.28090000,"count":4781,"lastTs":1704067215259}}
2024-01-01T00:00:18.0157214Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.087,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12692506.4,"aggregatedAmount":14003183.11940000,"count":0,"lastTs":1704067215672}}
2024-01-01T00:00:18.0157221Z {"topic":"PERP_APE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304906,"aggregatedAmount":10343427.20400000,"count":2137,"lastTs":1704067214727}}
2024-01-01T00:00:18.0157390Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425852074,"aggregatedAmount":38354390.53383600,"count":1772,"lastTs":1704067217802}}
2024-01-01T00:00:18.0157394Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ENS_USDT","open":9.855,"close":9.672,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291926.3,"aggregatedAmount":12755341.77120000,"count":413,"lastTs":1704067214727}}
2024-01-01T00:00:18.0157412Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_RUNE_USDT","open":5.243,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16649439,"aggregatedAmount":86399668.26500000,"count":1833,"lastTs":1704067217923}}
2024-01-01T00:00:18.0157514Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174216749.03,"aggregatedAmount":174265207.36327700,"count":50,"lastTs":1704067217515}}
2024-01-01T00:00:18.0167836Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_INJ_USDT","open":37.279,"close":35.758,"high":38.847,"low":33.980,"volume":304264.0,"amount":11410765.38410000,"aggregatedQuantity":6725033.7,"aggregatedAmount":252614915.10980000,"count":119709,"lastTs":1704067217971}}
2024-01-01T00:00:18.0167842Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_CRO_USDT","open":0.09888,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057439,"aggregatedAmount":1201520.19809000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:18.0167848Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592514.9,"aggregatedAmount":10599562.52940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:18.0167853Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4365,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20217577,"aggregatedAmount":8624326.73400000,"count":2083,"lastTs":1704067217929}}
2024-01-01T00:00:18.0168149Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_WAVES_USDT","open":2.739,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10451409,"aggregatedAmount":28491364.22600000,"count":65,"lastTs":1704067217272}}
2024-01-01T00:00:18.0168159Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_INJ_USDT","open":37.205,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1615110.6,"aggregatedAmount":60661133.99470000,"count":580,"lastTs":1704067215803}}
2024-01-01T00:00:18.0168165Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.861,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834777.94,"aggregatedAmount":15167119.90037000,"count":81,"lastTs":1704067214583}}
2024-01-01T00:00:18.0169864Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538474,"aggregatedAmount":6074120.27840000,"count":0,"lastTs":1704067214668}}
2024-01-01T00:00:18.0169909Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.739,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690402.096,"aggregatedAmount":29085100.83259200,"count":146,"lastTs":1704067217791}}
2024-01-01T00:00:18.0169980Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4737,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63887290,"aggregatedAmount":30518660.04230000,"count":450,"lastTs":1704067214470}}
2024-01-01T00:00:18.0173074Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_GMX_USDT","open":56.89,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350985.58,"aggregatedAmount":19786119.63980000,"count":118,"lastTs":1704067215642}}
2024-01-01T00:00:18.0173086Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694908,"aggregatedAmount":24967372.68400000,"count":25,"lastTs":1704067217541}}
2024-01-01T00:00:18.0173096Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_PERP_USDT","open":1.110,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537052.79,"aggregatedAmount":10715008.98769000,"count":238,"lastTs":1704067214990}}
2024-01-01T00:00:18.0173104Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_FXS_USDT","open":8.900,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392834.8,"aggregatedAmount":3465540.28280000,"count":10,"lastTs":1704067213563}}
2024-01-01T00:00:18.0173109Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.381,"close":38.520,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394740.206,"aggregatedAmount":94749157.81673300,"count":986,"lastTs":1704067217808}}
2024-01-01T00:00:18.0173133Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4767,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72177020,"aggregatedAmount":33948201.92650000,"count":6882,"lastTs":1704067216854}}
2024-01-01T00:00:18.0174048Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04979,"close":0.05033,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462525696,"aggregatedAmount":23305295.19783000,"count":128,"lastTs":1704067215898}}
2024-01-01T00:00:18.0174106Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3123,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247276,"aggregatedAmount":9024063.75560000,"count":217,"lastTs":1704067213251}}
2024-01-01T00:00:18.0174121Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44560724,"aggregatedAmount":10036232.18890000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:18.0174128Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_WLD_USDT","open":3.6657,"close":3.6326,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45369504,"aggregatedAmount":168632841.75030000,"count":6893,"lastTs":1704067217112}}
2024-01-01T00:00:18.0174135Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593008.2,"aggregatedAmount":27955301.48900000,"count":9126,"lastTs":1704067214049}}
2024-01-01T00:00:18.0174141Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.951,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18879107.37,"aggregatedAmount":56867912.41077000,"count":10760,"lastTs":1704067214577}}
2024-01-01T00:00:18.0174155Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_XTZ_USDT","open":1.019,"close":1.012,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473643.1,"aggregatedAmount":3554313.40740000,"count":856,"lastTs":1704067217876}}
2024-01-01T00:00:18.0174175Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AAVE_USDT","open":111.12,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813080.46,"aggregatedAmount":92698789.54440000,"count":4091,"lastTs":1704067217064}}
2024-01-01T00:00:18.0174183Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:18.0174290Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105890,"close":0.107694,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":222018649.1,"aggregatedAmount":23832197.36144240,"count":746,"lastTs":1704067217859}}
2024-01-01T00:00:18.0175896Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_YFI_USDT","open":8202,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.315747,"aggregatedAmount":3648133.13278500,"count":100,"lastTs":1704067210524}}
2024-01-01T00:00:18.0175906Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0688,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":943030.4,"aggregatedAmount":3040485.92829000,"count":187,"lastTs":1704067212952}}
2024-01-01T00:00:18.0175913Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01876,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205720527.4,"aggregatedAmount":3938536.49488100,"count":8,"lastTs":1704067214598}}
2024-01-01T00:00:18.0175920Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.03,"close":2281.49,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226897.401808,"aggregatedAmount":520947691.69379730,"count":6339,"lastTs":1704067217643}}
2024-01-01T00:00:18.0175935Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018193.76,"aggregatedAmount":10581681.69257800,"count":67,"lastTs":1704067210336}}
2024-01-01T00:00:18.0184308Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41550,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20648313.24,"aggregatedAmount":8568635.10529060,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:18.0184622Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4941,"close":1.4765,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408377.7,"aggregatedAmount":15661821.58778000,"count":20,"lastTs":1704067214686}}
2024-01-01T00:00:18.0184658Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1700.6,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11570.36610,"aggregatedAmount":19317192.45982800,"count":231,"lastTs":1704067215653}}
2024-01-01T00:00:18.0184679Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.99,"close":108.70,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280438.5343,"aggregatedAmount":32059012.37909500,"count":1299,"lastTs":1704067217492}}
2024-01-01T00:00:18.0184686Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8447,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129663.13,"aggregatedAmount":13747557.55754700,"count":8,"lastTs":1704067217490}}
2024-01-01T00:00:18.0184697Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ETH_USDT","open":2291.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37849.811,"amount":86946803.62610000,"aggregatedQuantity":446055.684,"aggregatedAmount":1023818025.57190000,"count":19405,"lastTs":1704067214569}}
2024-01-01T00:00:18.0184715Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3195,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54018878,"aggregatedAmount":17629811.35040000,"count":37,"lastTs":1704067215963}}
2024-01-01T00:00:18.0184719Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_XLM_USDT","open":0.132447,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75599165,"aggregatedAmount":9884713.33973400,"count":71,"lastTs":1704067214902}}
2024-01-01T00:00:18.0184725Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20052921.869,"aggregatedAmount":12470124.46781800,"count":345,"lastTs":1704067214682}}
2024-01-01T00:00:18.0184732Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32565,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":58986432,"aggregatedAmount":19499372.55317000,"count":1172,"lastTs":1704067214685}}
2024-01-01T00:00:18.0184736Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11614549.382,"aggregatedAmount":15205068.12327820,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:18.0184743Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_KAS_USDT","open":0.11786,"close":0.11232,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055425,"aggregatedAmount":8101679.12944000,"count":21511,"lastTs":1704067217257}}
2024-01-01T00:00:18.0187524Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BNB_USDT","open":316.57,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466339.68,"aggregatedAmount":148318460.40760000,"count":1497,"lastTs":1704067216350}}
2024-01-01T00:00:18.0187529Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33120,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5140542.1,"aggregatedAmount":1697606.82746400,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:18.0187534Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_NEO_USDT","open":13.488,"close":13.952,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412147.9,"aggregatedAmount":48440670.37070000,"count":1047,"lastTs":1704067217878}}
2024-01-01T00:00:18.0187539Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08696,"close":0.08603,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227664131,"aggregatedAmount":19904396.50934000,"count":911,"lastTs":1704067216254}}
2024-01-01T00:00:18.0187582Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:18.0187688Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.185,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342111.00,"aggregatedAmount":27147143.13458000,"count":1163,"lastTs":1704067217924}}
2024-01-01T00:00:18.0196021Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1995,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19385949.800,"aggregatedAmount":3950029.40936000,"count":0,"lastTs":1704067215400}}
2024-01-01T00:00:18.0196176Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3550,"close":7.2180,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2884020.94,"aggregatedAmount":21517024.98187400,"count":158,"lastTs":1704067215348}}
2024-01-01T00:00:18.0196971Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_RPL_USDT","open":30.361,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21737.91,"aggregatedAmount":667730.24357000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:18.0196977Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231427.2,"aggregatedAmount":52346969.89170000,"count":1021,"lastTs":1704067217951}}
2024-01-01T00:00:18.0196982Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690680264,"aggregatedAmount":19814235.59094000,"count":2,"lastTs":1704067217466}}
2024-01-01T00:00:18.0207132Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6641,"close":3.6314,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064759.2,"aggregatedAmount":56055913.41568000,"count":303,"lastTs":1704067214570}}
2024-01-01T00:00:18.0207156Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119617728,"aggregatedAmount":12818148.06660000,"count":295,"lastTs":1704067215572}}
2024-01-01T00:00:18.0207166Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4354,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9678268.34,"aggregatedAmount":4132885.14016900,"count":36,"lastTs":1704067217844}}
2024-01-01T00:00:18.0207570Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69267.035,"aggregatedAmount":5499039.25852000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:18.0207596Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484135.6336,"aggregatedAmount":5209334.12100990,"count":932,"lastTs":1704067214504}}
2024-01-01T00:00:18.0207605Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77737365.0,"aggregatedAmount":10168471.33522400,"count":147,"lastTs":1704067216504}}
2024-01-01T00:00:18.0207610Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06802,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447652936,"aggregatedAmount":31303921.11547000,"count":3237,"lastTs":1704067217920}}
2024-01-01T00:00:18.0207616Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006490,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281351203,"aggregatedAmount":7290335.11656490,"count":260,"lastTs":1704067213747}}
2024-01-01T00:00:18.0207631Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724124.89,"aggregatedAmount":7172399.86020000,"count":21,"lastTs":1704067217977}}
2024-01-01T00:00:18.0207645Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89894690.6,"aggregatedAmount":54040493.57421300,"count":872,"lastTs":1704067217511}}
2024-01-01T00:00:18.0207676Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.901,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78003843.1,"aggregatedAmount":523757745.98010000,"count":15851,"lastTs":1704067217762}}
2024-01-01T00:00:18.0210728Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57570,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766988.7,"aggregatedAmount":16989908.41796800,"count":492,"lastTs":1704067216760}}
2024-01-01T00:00:18.0210745Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129561.2,"aggregatedAmount":11928259.79400000,"count":10,"lastTs":1704067217166}}
2024-01-01T00:00:18.0210938Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309830163,"aggregatedAmount":154271118.70177000,"count":895,"lastTs":1704067217798}}
2024-01-01T00:00:18.0210980Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ORDI_USDT","open":78.968,"close":78.331,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469784.3,"aggregatedAmount":1085433461.73580000,"count":82280,"lastTs":1704067217863}}
2024-01-01T00:00:18.0211060Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08630,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134794514,"aggregatedAmount":11776000.57747000,"count":6082,"lastTs":1704067217544}}
2024-01-01T00:00:18.0211100Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.28,"close":42267.85,"high":42899.43,"low":41962.90,"volume":352.642612,"amount":15004009.00335967,"aggregatedQuantity":23021.610267,"aggregatedAmount":977537582.55308880,"count":9354,"lastTs":1704067217883}}
2024-01-01T00:00:18.0211201Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ICP_USDT","open":12.08,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29280257.87,"aggregatedAmount":396916362.27090000,"count":182,"lastTs":1704067217574}}
2024-01-01T00:00:18.0219780Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5154,"close":0.5206,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11671522,"aggregatedAmount":6102024.44240000,"count":180,"lastTs":1704067216548}}
2024-01-01T00:00:18.0219927Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302939788.8,"aggregatedAmount":10566884.81728900,"count":584,"lastTs":1704067215885}}
2024-01-01T00:00:18.0220106Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366869940,"aggregatedAmount":9203432.43288000,"count":4,"lastTs":1704067216458}}
2024-01-01T00:00:18.0220214Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LINK_USDT","open":15.165,"close":14.932,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382229.4,"aggregatedAmount":127552512.81980000,"count":2015,"lastTs":1704067217876}}
2024-01-01T00:00:18.0220236Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49040197,"aggregatedAmount":41741154.53600000,"count":4408,"lastTs":1704067217073}}
2024-01-01T00:00:18.0220243Z {"topic":"PERP_APT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.390,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796611.41,"aggregatedAmount":55057773.76701000,"count":3986,"lastTs":1704067217813}}
2024-01-01T00:00:18.0229968Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_CYBER_USDT","open":6.832,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559032.28,"aggregatedAmount":24618012.63662000,"count":414,"lastTs":1704067217113}}
2024-01-01T00:00:18.0229997Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_WOO_USDT","open":0.41552,"close":0.39550,"high":0.43198,"low":0.38463,"volume":8809741,"amount":3637276.90283000,"aggregatedQuantity":67434264,"aggregatedAmount":27809987.38447000,"count":6655,"lastTs":1704067214664}}
2024-01-01T00:00:18.0230007Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08628,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94235930.8,"aggregatedAmount":8269265.26110500,"count":107,"lastTs":1704067214522}}
2024-01-01T00:00:18.0230012Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248210.899,"aggregatedAmount":11771534.04991000,"count":771,"lastTs":1704067213102}}
2024-01-01T00:00:18.0230030Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ACE_USDT","open":10.3152,"close":9.2859,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9114661.95,"aggregatedAmount":89991282.33705800,"count":4801,"lastTs":1704067217821}}
2024-01-01T00:00:18.0235915Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18892672.18,"aggregatedAmount":17734309.81539000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:18.0235945Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SEI_USDT","open":0.5916,"close":0.5615,"high":0.6399,"low":0.5415,"volume":6559221.0,"amount":3915820.14431000,"aggregatedQuantity":851531025.0,"aggregatedAmount":510545894.82301000,"count":55391,"lastTs":1704067217950}}
2024-01-01T00:00:18.0236115Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3654,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16896219.4,"aggregatedAmount":6260965.59611000,"count":922,"lastTs":1704067217871}}
2024-01-01T00:00:18.0236343Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9501,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100470377.2,"aggregatedAmount":98898379.40615000,"count":836,"lastTs":1704067217542}}
2024-01-01T00:00:18.0236361Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282019.0,"aggregatedAmount":2172211.45431000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:18.0236525Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.928,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2947241.2,"aggregatedAmount":64993290.38250000,"count":580,"lastTs":1704067217840}}
2024-01-01T00:00:18.0236556Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.954,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11456158.3316,"aggregatedAmount":34673584.00832340,"count":538,"lastTs":1704067217634}}
2024-01-01T00:00:18.0236603Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ARB_USDT","open":1.4792,"close":1.5613,"high":1.6676,"low":1.4792,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766248460.0,"aggregatedAmount":1207122508.77254000,"count":40378,"lastTs":1704067217427}}
2024-01-01T00:00:18.0240988Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_RPL_USDT","open":30.29,"close":29.91,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34758.01,"aggregatedAmount":1063650.12140000,"count":0,"lastTs":1704067217153}}
2024-01-01T00:00:18.0240992Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ONE_USDT","open":0.019093,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561216986,"aggregatedAmount":10731996.28779100,"count":7,"lastTs":1704067215782}}
2024-01-01T00:00:18.0241289Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611139.467,"aggregatedAmount":194779058.13332370,"count":581,"lastTs":1704067217281}}
2024-01-01T00:00:18.0241300Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28357795.3,"aggregatedAmount":35067785.84670000,"count":1,"lastTs":1704067217785}}
2024-01-01T00:00:18.0241305Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035110,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224813225,"aggregatedAmount":8025708.85918500,"count":273,"lastTs":1704067217588}}
2024-01-01T00:00:18.0245227Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0873,"close":1.0841,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20345087.5,"aggregatedAmount":22495006.22168000,"count":110,"lastTs":1704067214743}}
2024-01-01T00:00:18.0245373Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26557236.1,"aggregatedAmount":24162202.37440000,"count":4123,"lastTs":1704067215046}}
2024-01-01T00:00:18.0245379Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.50,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216325.51,"aggregatedAmount":32366396.75230000,"count":3165,"lastTs":1704067215495}}
2024-01-01T00:00:18.0245387Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_NMR_USDT","open":19.93,"close":20.45,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504146.33,"aggregatedAmount":10369663.38130000,"count":366,"lastTs":1704067217010}}
2024-01-01T00:00:18.0245394Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159765815.6,"aggregatedAmount":99056930.17401200,"count":838,"lastTs":1704067217664}}
2024-01-01T00:00:18.0245403Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.0397,"aggregatedAmount":1311.06635429,"count":29,"lastTs":1704067217645}}
2024-01-01T00:00:18.0245418Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413796.2,"aggregatedAmount":4280077.05790000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:18.0245423Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ATOM_USDT","open":10.741,"close":10.599,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004700.4,"aggregatedAmount":32424832.07730000,"count":4772,"lastTs":1704067216189}}
2024-01-01T00:00:18.0251098Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.41,"close":30.09,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829558.46,"aggregatedAmount":57188280.07460000,"count":0,"lastTs":1704067216581}}
2024-01-01T00:00:18.0251105Z {"topic":"PERP_STG_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14684487,"aggregatedAmount":9089267.31880000,"count":148,"lastTs":1704067216636}}
2024-01-01T00:00:18.0251113Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.38,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20019.170,"aggregatedAmount":45937426.81539000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:18.0251120Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:18.0251133Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2665297.67,"aggregatedAmount":2730539.71996500,"count":16,"lastTs":1704067205738}}
2024-01-01T00:00:18.0255676Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MANA_USDT","open":0.5155,"close":0.5205,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28078731,"aggregatedAmount":14645879.55530000,"count":4282,"lastTs":1704067217942}}
2024-01-01T00:00:18.0256705Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BTC_USDC","open":42144.53,"close":42257.61,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7663,"aggregatedAmount":77984683.98365600,"count":10,"lastTs":1704067217236}}
2024-01-01T00:00:18.0256792Z {"topic":"PERP_ID_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3009,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43166995,"aggregatedAmount":13351075.18710000,"count":859,"lastTs":1704067215448}}
2024-01-01T00:00:18.0256812Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111071.6,"aggregatedAmount":111110.03765000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:18.0256818Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03954,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176095555,"aggregatedAmount":6982548.27177000,"count":138,"lastTs":1704067217850}}
2024-01-01T00:00:18.0256995Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:18.0263621Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_GAS_USDT","open":6.761,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9113505.2,"aggregatedAmount":63136019.36120000,"count":25,"lastTs":1704067216548}}
2024-01-01T00:00:18.0263875Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.02,"close":78.41,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092758.51,"aggregatedAmount":329833448.48080000,"count":894,"lastTs":1704067216404}}
2024-01-01T00:00:18.0265859Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SUI_USDT","open":0.8083,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106635653.3,"aggregatedAmount":85882022.02665000,"count":26596,"lastTs":1704067217239}}
2024-01-01T00:00:18.0265868Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4788,"close":1.5610,"high":1.6664,"low":1.4788,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113924967.2295,"aggregatedAmount":179648788.07086393,"count":1031,"lastTs":1704067217931}}
2024-01-01T00:00:18.0274465Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4625,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907569.5376,"aggregatedAmount":5121877.04011522,"count":119,"lastTs":1704067215739}}
2024-01-01T00:00:18.0274623Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BTC_USDT","open":42154,"close":42273,"high":42918,"low":41983,"volume":2771.1924,"amount":117725907.70620000,"aggregatedQuantity":34461.4904,"aggregatedAmount":1463102314.98020000,"count":31057,"lastTs":1704067214520}}
2024-01-01T00:00:18.0274775Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_GMX_USDT","open":56.86,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202025.289,"aggregatedAmount":11392591.62557000,"count":21,"lastTs":1704067213057}}
2024-01-01T00:00:18.0274797Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5131,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589308,"aggregatedAmount":11653165.82780000,"count":5961,"lastTs":1704067216743}}
2024-01-01T00:00:18.0274810Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_TRB_USDT","open":258.682,"close":202.589,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117405.1,"aggregatedAmount":7705704758.59860000,"count":32643,"lastTs":1704067217941}}
2024-01-01T00:00:18.0274818Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.537,"close":4.467,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5478210.65,"aggregatedAmount":25032506.67119000,"count":3331,"lastTs":1704067217145}}
2024-01-01T00:00:18.0274875Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7183,"close":0.7363,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37933318,"aggregatedAmount":28283362.81130000,"count":54,"lastTs":1704067217939}}
2024-01-01T00:00:18.0275586Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0620,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777188.55,"aggregatedAmount":7070288.39388600,"count":104,"lastTs":1704067213825}}
2024-01-01T00:00:18.0275798Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03063,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703931420,"aggregatedAmount":21793366.92959000,"count":236,"lastTs":1704067214614}}
2024-01-01T00:00:18.0275809Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_NEAR_USDT","open":3.679,"close":3.649,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34614967,"aggregatedAmount":128607900.31600000,"count":3121,"lastTs":1704067217592}}
2024-01-01T00:00:18.0275816Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.431,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300430.740,"aggregatedAmount":19289672.83020400,"count":5230,"lastTs":1704067214517}}
2024-01-01T00:00:18.0275824Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_GRT_USDT","open":0.1779,"close":0.1851,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36456056,"aggregatedAmount":6708740.71270000,"count":2859,"lastTs":1704067217846}}
2024-01-01T00:00:18.0275830Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_TIA_USDT","open":11.9108,"close":11.8707,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906329,"aggregatedAmount":145475155.52170000,"count":10680,"lastTs":1704067217313}}
2024-01-01T00:00:18.0275849Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34623,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598026,"aggregatedAmount":22777473.07765000,"count":901,"lastTs":1704067217791}}
2024-01-01T00:00:18.0278452Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_COMP_USDT","open":58.24,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100299.85274,"aggregatedAmount":5878828.54994750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:18.0278482Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ADA_USDT","open":0.6007,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162369196,"aggregatedAmount":97717558.30970000,"count":1085,"lastTs":1704067217160}}
2024-01-01T00:00:18.0278488Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43494300,"aggregatedAmount":917316.49500000,"count":0,"lastTs":1704067215756}}
2024-01-01T00:00:18.0278638Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_JTO_USDT","open":2.2086,"close":1.8703,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68350166.6,"aggregatedAmount":139391895.04247000,"count":1577,"lastTs":1704067217931}}
2024-01-01T00:00:18.0278653Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_STG_USDT","open":0.6246,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697959.1,"aggregatedAmount":4136752.67353000,"count":52,"lastTs":1704067215036}}
2024-01-01T00:00:18.0278964Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3676,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25210737,"aggregatedAmount":9535173.20080000,"count":10,"lastTs":1704067217351}}
2024-01-01T00:00:18.0278990Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1990,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36342366,"aggregatedAmount":7395397.78830000,"count":0,"lastTs":1704067217484}}
2024-01-01T00:00:18.0314667Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2678,"close":1.2258,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229958,"aggregatedAmount":11561283.42580000,"count":1,"lastTs":1704067217978}}
2024-01-01T00:00:18.0314706Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108614480,"aggregatedAmount":67333135.35140000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:18.0314922Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_TIA_USDT","open":11.913,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593605.9,"aggregatedAmount":43822818.45750000,"count":4328,"lastTs":1704067214871}}
2024-01-01T00:00:18.0314931Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2286,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54624845,"aggregatedAmount":12557344.77620000,"count":58,"lastTs":1704067217044}}
2024-01-01T00:00:18.0315024Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_DOT_USDT","open":8.348,"close":8.202,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12146994.7,"aggregatedAmount":101915384.72920000,"count":4668,"lastTs":1704067216845}}
2024-01-01T00:00:18.0332578Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LINA_USDT","open":0.010924,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140597274,"aggregatedAmount":23410474.78639400,"count":5,"lastTs":1704067217332}}
2024-01-01T00:00:18.0345113Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192541735,"aggregatedAmount":21078923.01282000,"count":155,"lastTs":1704067217901}}
2024-01-01T00:00:18.0345262Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.129,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685096.10,"aggregatedAmount":12545676.42576000,"count":149,"lastTs":1704067217422}}
2024-01-01T00:00:18.0345289Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_COMP_USDT","open":58.27,"close":57.35,"high":60.35,"low":55.61,"volume":1050.0,"amount":61652.41200000,"aggregatedQuantity":180287.3,"aggregatedAmount":10557161.68400000,"count":936,"lastTs":1704067214750}}
2024-01-01T00:00:18.0345296Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351105648,"aggregatedAmount":24514483.15635300,"count":3219,"lastTs":1704067217916}}
2024-01-01T00:00:18.0345301Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_IMX_USDT","open":2.2285,"close":2.1296,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10960155,"aggregatedAmount":24110849.12540000,"count":3136,"lastTs":1704067217130}}
2024-01-01T00:00:18.0354406Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8724,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220707.6,"aggregatedAmount":2445533.95699000,"count":936,"lastTs":1704067215495}}
2024-01-01T00:00:18.0354414Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_PERP_USDT","open":1.1097,"close":1.1401,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47647472.0,"aggregatedAmount":53498004.64202000,"count":1206,"lastTs":1704067217920}}
2024-01-01T00:00:18.0354418Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6050,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52989206,"aggregatedAmount":32771230.61880000,"count":9972,"lastTs":1704067216930}}
2024-01-01T00:00:18.0354425Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_SOL_USDT","open":101.830,"close":101.640,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674943.55,"aggregatedAmount":377824629.54316000,"count":4128,"lastTs":1704067217921}}
2024-01-01T00:00:18.0354431Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102150543,"aggregatedAmount":19405662.09790000,"count":127,"lastTs":1704067214536}}
2024-01-01T00:00:18.0361602Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9503,"close":0.9703,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211329813,"aggregatedAmount":207343095.87550000,"count":2106,"lastTs":1704067217326}}
2024-01-01T00:00:18.0361609Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957852.4,"aggregatedAmount":6886743.22600000,"count":149,"lastTs":1704067214644}}
2024-01-01T00:00:18.0361615Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.700,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41534289.01,"aggregatedAmount":156876231.95014000,"count":296,"lastTs":1704067217834}}
2024-01-01T00:00:18.0361929Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AXS_USDT","open":9.060,"close":8.835,"high":9.276,"low":8.539,"volume":10721,"amount":98062.41300000,"aggregatedQuantity":3019245,"aggregatedAmount":27446170.66100000,"count":2055,"lastTs":1704067217968}}
2024-01-01T00:00:18.0384059Z {"topic":"PERP_TON_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_TON_USDT","open":2.36771,"close":2.32527,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282928,"aggregatedAmount":5301618.96012000,"count":2792,"lastTs":1704067208359}}
2024-01-01T00:00:18.0384065Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5846976.180,"aggregatedAmount":353782.49640386,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:18.0384088Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31840,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95596470.6,"aggregatedAmount":30283057.08715600,"count":353,"lastTs":1704067217842}}
2024-01-01T00:00:18.0390303Z {"topic":"PERP_OP_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_OP_USDT","open":3.5991,"close":3.7017,"high":3.9198,"low":3.5983,"volume":2693238,"amount":10176927.60240000,"aggregatedQuantity":88726228,"aggregatedAmount":335857329.86320000,"count":89302,"lastTs":1704067217869}}
2024-01-01T00:00:18.0390333Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ICP_USDT","open":12.111,"close":13.334,"high":15.380,"low":11.943,"volume":322084,"amount":4369056.25800000,"aggregatedQuantity":53302775,"aggregatedAmount":723623507.28700000,"count":41378,"lastTs":1704067217502}}
2024-01-01T00:00:18.0404510Z {"topic":"PERP_STX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_STX_USDT","open":1.4186,"close":1.4982,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51344550,"aggregatedAmount":75793823.04850000,"count":18571,"lastTs":1704067217866}}
2024-01-01T00:00:18.0404542Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MEME_USDT","open":0.027887,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775155267,"aggregatedAmount":49717348.40796600,"count":1590,"lastTs":1704067213104}}
2024-01-01T00:00:18.0404547Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_GALA_USDT","open":0.030629,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":747997360,"aggregatedAmount":23104781.81109400,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:18.0404554Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3431,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683798.69,"aggregatedAmount":56315220.15662400,"count":205,"lastTs":1704067217596}}
2024-01-01T00:00:18.0404560Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.185,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62208735,"aggregatedAmount":136081745.46000000,"count":2978,"lastTs":1704067217873}}
2024-01-01T00:00:18.0404565Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SAND_USDT","open":0.5761,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72814233,"aggregatedAmount":43048679.81670000,"count":6220,"lastTs":1704067217881}}
2024-01-01T00:00:18.0407332Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26347794,"aggregatedAmount":34551465.35400000,"count":8441,"lastTs":1704067215594}}
2024-01-01T00:00:18.0407409Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4890,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124462000,"aggregatedAmount":63468655.06480000,"count":964,"lastTs":1704067217817}}
2024-01-01T00:00:18.0407414Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MKR_USDT","open":1601.4,"close":1701.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54436.508,"aggregatedAmount":90832084.34910000,"count":959,"lastTs":1704067217802}}
2024-01-01T00:00:18.0407422Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_GMT_USDT","open":0.2971,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293854075,"aggregatedAmount":93669408.62030000,"count":6952,"lastTs":1704067216649}}
2024-01-01T00:00:18.0414246Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14080,"close":0.13581,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791841634,"aggregatedAmount":111362102.57317000,"count":1412,"lastTs":1704067217821}}
2024-01-01T00:00:18.0414443Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6790,"close":3.6480,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913238.55,"aggregatedAmount":62960250.78906400,"count":38,"lastTs":1704067216123}}
2024-01-01T00:00:18.0414449Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558001.05,"aggregatedAmount":114357506.70260000,"count":355,"lastTs":1704067217672}}
2024-01-01T00:00:18.0423215Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ETHW_USDT","open":3.623,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456917.60,"aggregatedAmount":26185180.06331000,"count":813,"lastTs":1704067216908}}
2024-01-01T00:00:18.0423586Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20833441,"aggregatedAmount":12644569.79130000,"count":2266,"lastTs":1704067217876}}
2024-01-01T00:00:18.0425621Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ACE_USDT","open":10.315,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3226932.2,"aggregatedAmount":32069899.03400000,"count":235,"lastTs":1704067217660}}
2024-01-01T00:00:18.0425739Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160046.40,"aggregatedAmount":25686532.67226500,"count":39,"lastTs":1704067216664}}
2024-01-01T00:00:18.0425761Z {"topic":"PERP_FET_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_FET_USDT","open":0.6912,"close":0.6713,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60846862.0,"aggregatedAmount":42144711.38658000,"count":9945,"lastTs":1704067217571}}
2024-01-01T00:00:18.0425767Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SOL_USDT","open":101.86,"close":101.66,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163225.1,"aggregatedAmount":838494567.71200000,"count":36063,"lastTs":1704067217519}}
2024-01-01T00:00:18.0439930Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79004940.23,"aggregatedAmount":14504313.30624500,"count":8,"lastTs":1704067215972}}
2024-01-01T00:00:18.0445667Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1964,"close":1.1874,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395910,"aggregatedAmount":10126783.95460000,"count":9,"lastTs":1704067216777}}
2024-01-01T00:00:18.0456526Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518938.797506,"aggregatedAmount":38103253.19706901,"count":335,"lastTs":1704067217763}}
2024-01-01T00:00:18.0456567Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_YFI_USDT","open":8204,"close":8089,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.472,"aggregatedAmount":6185326.00900000,"count":6419,"lastTs":1704067215610}}
2024-01-01T00:00:18.0456749Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_EGLD_USDT","open":68.59,"close":68.08,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322955.5,"aggregatedAmount":22426165.50000000,"count":84,"lastTs":1704067217611}}
2024-01-01T00:00:18.0490744Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9020,"high":7.4512,"low":5.9280,"volume":532941.05,"amount":3450371.91618800,"aggregatedQuantity":49467709.52,"aggregatedAmount":329340215.96366100,"count":2195,"lastTs":1704067217621}}
2024-01-01T00:00:18.0505943Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1630,"close":14.9275,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954645.84,"aggregatedAmount":44932093.02656800,"count":981,"lastTs":1704067217668}}
2024-01-01T00:00:18.0505973Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09001,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880294752,"aggregatedAmount":79264677.04303000,"count":4136,"lastTs":1704067216341}}
2024-01-01T00:00:18.0521278Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_JOE_USDT","open":0.6096,"close":0.6065,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146895,"aggregatedAmount":8735790.88610000,"count":124,"lastTs":1704067217967}}
2024-01-01T00:00:18.0521299Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2375998479,"aggregatedAmount":1533110.00368000,"count":46,"lastTs":1704067211998}}
2024-01-01T00:00:18.0600404Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803998.862,"aggregatedAmount":61261036.49983700,"count":226,"lastTs":1704067217488}}
2024-01-01T00:00:18.0600428Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013080,"close":0.0012951,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39727773679,"aggregatedAmount":52501933.64184130,"count":1498,"lastTs":1704067217681}}
2024-01-01T00:00:18.0600724Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293448377,"aggregatedAmount":55791626.07030000,"count":515,"lastTs":1704067217745}}
2024-01-01T00:00:18.0619836Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5413,"close":4.4733,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8964590.4,"aggregatedAmount":40907052.34826000,"count":2320,"lastTs":1704067217349}}
2024-01-01T00:00:18.0657178Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_ARK_USDT","open":0.9423,"close":0.9239,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8723417,"aggregatedAmount":8239980.56900000,"count":8,"lastTs":1704067217883}}
2024-01-01T00:00:18.0657502Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6245239,"aggregatedAmount":24689745.13100000,"count":3241,"lastTs":1704067217234}}
2024-01-01T00:00:18.0683967Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.612,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531578.6,"aggregatedAmount":34671325.92100000,"count":3370,"lastTs":1704067216513}}
2024-01-01T00:00:18.0684010Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_AVAX_USDT","open":39.407,"close":38.515,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5983142.9,"aggregatedAmount":236603826.92520000,"count":7588,"lastTs":1704067217387}}
2024-01-01T00:00:18.0684022Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1482880090,"aggregatedAmount":12980423.64595000,"count":82,"lastTs":1704067217780}}
2024-01-01T00:00:18.0684746Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5073,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493991,"aggregatedAmount":3352221.35740000,"count":0,"lastTs":1704067208673}}
2024-01-01T00:00:18.0684812Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4753,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66459685,"aggregatedAmount":31727143.98460000,"count":2590,"lastTs":1704067217852}}
2024-01-01T00:00:18.0744354Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067218000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5657,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979064,"aggregatedAmount":10920195.03660000,"count":315,"lastTs":1704067217731}}
2024-01-01T00:00:18.0747582Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067218000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1933491.586,"aggregatedAmount":4419449.92349200,"count":3,"lastTs":1704067217824}}
2024-01-01T00:00:19.0082790Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198700,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745920.38,"aggregatedAmount":2629172.77342026,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:19.0127891Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BCH_USDT","open":270.54,"close":259.50,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885073.68,"aggregatedAmount":233941465.00650000,"count":1338,"lastTs":1704067217827}}
2024-01-01T00:00:19.0128171Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_MINA_USDT","open":1.4527,"close":1.3523,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105123714,"aggregatedAmount":150238520.48150000,"count":4973,"lastTs":1704067216782}}
2024-01-01T00:00:19.0128195Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_GAS_USDT","open":6.761,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9113502.2,"aggregatedAmount":63135999.07820000,"count":25,"lastTs":1704067216548}}
2024-01-01T00:00:19.0130300Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44558744,"aggregatedAmount":10035794.01490000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:19.0130306Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_KSM_USDT","open":47.94,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592937.3,"aggregatedAmount":27951901.83400000,"count":9126,"lastTs":1704067214049}}
2024-01-01T00:00:19.0135229Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6790,"close":3.6480,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16913128.55,"aggregatedAmount":62959846.09906400,"count":38,"lastTs":1704067216123}}
2024-01-01T00:00:19.0146708Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_LINA_USDT","open":0.010935,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140591882,"aggregatedAmount":23410415.88418600,"count":5,"lastTs":1704067217332}}
2024-01-01T00:00:19.0147156Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174216349.02,"aggregatedAmount":174264807.35327700,"count":50,"lastTs":1704067217515}}
2024-01-01T00:00:19.0147714Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224787025,"aggregatedAmount":8024788.97718500,"count":273,"lastTs":1704067217588}}
2024-01-01T00:00:19.0154751Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1482521196,"aggregatedAmount":12977365.86907000,"count":82,"lastTs":1704067217780}}
2024-01-01T00:00:19.0171020Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_INJ_USDT","open":37.203,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614866.9,"aggregatedAmount":60652066.97400000,"count":580,"lastTs":1704067215803}}
2024-01-01T00:00:19.0172021Z {"topic":"PERP_VET_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918249861,"aggregatedAmount":32124046.56878000,"count":2301,"lastTs":1704067215218}}
2024-01-01T00:00:19.0172030Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_OXT_USDT","open":0.10829,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192541366,"aggregatedAmount":21078883.00953000,"count":155,"lastTs":1704067217901}}
2024-01-01T00:00:19.0172132Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701673233471,"aggregatedAmount":17814174.11084328,"count":455,"lastTs":1704067216630}}
2024-01-01T00:00:19.0172140Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_IMX_USDT","open":2.2286,"close":2.1296,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10959250,"aggregatedAmount":24108832.40340000,"count":3136,"lastTs":1704067217130}}
2024-01-01T00:00:19.0180941Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413748.2,"aggregatedAmount":4280016.38590000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:19.0187871Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3540,"close":7.2180,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883851.82,"aggregatedAmount":21515781.10427400,"count":158,"lastTs":1704067215348}}
2024-01-01T00:00:19.0187908Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02865,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690600429,"aggregatedAmount":19811946.24539000,"count":2,"lastTs":1704067217466}}
2024-01-01T00:00:19.0187968Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518929.513506,"aggregatedAmount":38102573.55809901,"count":335,"lastTs":1704067217763}}
2024-01-01T00:00:19.0218594Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04977,"close":0.05033,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462524893,"aggregatedAmount":23305255.21646000,"count":128,"lastTs":1704067215898}}
2024-01-01T00:00:19.0279918Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.02,"close":78.41,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092818.57,"aggregatedAmount":329838153.75160000,"count":894,"lastTs":1704067218804}}
2024-01-01T00:00:19.0310117Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_KSM_USDT","open":47.90,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248210.189,"aggregatedAmount":11771500.04801000,"count":771,"lastTs":1704067213102}}
2024-01-01T00:00:19.0337227Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06802,"high":0.07255,"low":0.06521,"volume":3629901,"amount":253722.85857000,"aggregatedQuantity":447652717,"aggregatedAmount":31303905.75262000,"count":3237,"lastTs":1704067217920}}
2024-01-01T00:00:19.0348174Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_LINK_USDT","open":15.162,"close":14.932,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8382223.6,"aggregatedAmount":127552424.86280000,"count":2015,"lastTs":1704067217876}}
2024-01-01T00:00:19.0348420Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302931292.1,"aggregatedAmount":10566582.33476900,"count":584,"lastTs":1704067215885}}
2024-01-01T00:00:19.0351018Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BTC_USDT","open":42155,"close":42273,"high":42918,"low":41983,"volume":2768.8203,"amount":117625922.91950000,"aggregatedQuantity":34459.1183,"aggregatedAmount":1463002330.19350000,"count":31033,"lastTs":1704067214520}}
2024-01-01T00:00:19.0351110Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5129,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22585641,"aggregatedAmount":11651284.14500000,"count":5961,"lastTs":1704067216743}}
2024-01-01T00:00:19.0351121Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.467,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5478024.35,"aggregatedAmount":25031661.95192000,"count":3331,"lastTs":1704067217145}}
2024-01-01T00:00:19.0385205Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_FXS_USDT","open":8.906,"close":8.588,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118012.6,"aggregatedAmount":9830862.40460000,"count":122,"lastTs":1704067215832}}
2024-01-01T00:00:19.0385230Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.835,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019227,"aggregatedAmount":27446007.62900000,"count":2054,"lastTs":1704067217968}}
2024-01-01T00:00:19.0385236Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7309,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904353,"aggregatedAmount":41277232.58290000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:19.0393052Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.00,"close":108.70,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280437.8583,"aggregatedAmount":32058937.34985500,"count":1299,"lastTs":1704067217492}}
2024-01-01T00:00:19.0404628Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26307974,"aggregatedAmount":34496480.28100000,"count":8441,"lastTs":1704067215594}}
2024-01-01T00:00:19.0404963Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4891,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124453821,"aggregatedAmount":63464348.39930000,"count":964,"lastTs":1704067218817}}
2024-01-01T00:00:19.0413180Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14081,"close":0.13589,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791814157,"aggregatedAmount":111358215.65653000,"count":1412,"lastTs":1704067218821}}
2024-01-01T00:00:19.0434790Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293444907,"aggregatedAmount":55790985.85530000,"count":515,"lastTs":1704067217745}}
2024-01-01T00:00:19.0434976Z {"topic":"PERP_ID_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3009,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43166798,"aggregatedAmount":13351013.88070000,"count":859,"lastTs":1704067215448}}
2024-01-01T00:00:19.0452803Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_RIF_USDT","open":0.12748,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121809462,"aggregatedAmount":15545538.16739000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:19.0452816Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_TIA_USDT","open":11.908,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593601.8,"aggregatedAmount":43822769.61420000,"count":4328,"lastTs":1704067214871}}
2024-01-01T00:00:19.0464381Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_VIC_USDT","open":0.989,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18885023.83,"aggregatedAmount":17726730.27259000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:19.0464772Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.023,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11456345.9033,"aggregatedAmount":34674138.28269690,"count":538,"lastTs":1704067218433}}
2024-01-01T00:00:19.0471261Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_GALA_USDT","open":0.030629,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":747994921,"aggregatedAmount":23104707.12550300,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:19.0514460Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9010,"high":7.4512,"low":5.9280,"volume":530321.41,"amount":3434654.07618800,"aggregatedQuantity":49465443.68,"aggregatedAmount":329326939.26976700,"count":2190,"lastTs":1704067218821}}
2024-01-01T00:00:19.0597225Z {"topic":"PERP_FET_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_FET_USDT","open":0.6910,"close":0.6713,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60846852.0,"aggregatedAmount":42144704.47458000,"count":9945,"lastTs":1704067217571}}
2024-01-01T00:00:19.0597329Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_ACE_USDT","open":10.308,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3226161.1,"aggregatedAmount":32061943.97260000,"count":235,"lastTs":1704067217660}}
2024-01-01T00:00:19.0597621Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39273517,"aggregatedAmount":12086351.38030000,"count":7807,"lastTs":1704067218646}}
2024-01-01T00:00:19.0602483Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_COMP_USDT","open":58.24,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100299.16974,"aggregatedAmount":5878788.77202750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:19.0618524Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_MANA_USDT","open":0.5155,"close":0.5205,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28078709,"aggregatedAmount":14645868.21430000,"count":4282,"lastTs":1704067217942}}
2024-01-01T00:00:19.0623803Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5389,"close":4.4733,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8959693.1,"aggregatedAmount":40884832.51636000,"count":2320,"lastTs":1704067217349}}
2024-01-01T00:00:19.0636511Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4358,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9777210.08,"aggregatedAmount":4176072.24981100,"count":36,"lastTs":1704067218844}}
2024-01-01T00:00:19.0701975Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11604157.868,"aggregatedAmount":15190728.97334900,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:19.0734774Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.03,"close":2281.76,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226897.631885,"aggregatedAmount":520948212.64291906,"count":6339,"lastTs":1704067218843}}
2024-01-01T00:00:19.0763676Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6245239,"aggregatedAmount":24689745.13100000,"count":3241,"lastTs":1704067217234}}
2024-01-01T00:00:19.0763698Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11570.48270,"aggregatedAmount":19317390.67982800,"count":231,"lastTs":1704067218653}}
2024-01-01T00:00:19.0889000Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ACE_USDT","open":10.3138,"close":9.2904,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9115029.29,"aggregatedAmount":89994691.62543200,"count":4801,"lastTs":1704067218821}}
2024-01-01T00:00:19.0894298Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.187,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62211852,"aggregatedAmount":136088641.20000000,"count":2978,"lastTs":1704067218873}}
2024-01-01T00:00:19.0911989Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49040197,"aggregatedAmount":41741154.53600000,"count":4408,"lastTs":1704067217073}}
2024-01-01T00:00:19.0914014Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ORDI_USDT","open":78.984,"close":78.367,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469462.4,"aggregatedAmount":1085408005.81280000,"count":82280,"lastTs":1704067218863}}
2024-01-01T00:00:19.1001368Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.28,"close":42269.80,"high":42899.43,"low":41962.90,"volume":352.642612,"amount":15004009.00335967,"aggregatedQuantity":23021.773695,"aggregatedAmount":977544499.59226730,"count":9354,"lastTs":1704067218883}}
2024-01-01T00:00:19.1147005Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1596,"close":14.9270,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954640.24,"aggregatedAmount":44932005.81984800,"count":981,"lastTs":1704067218069}}
2024-01-01T00:00:19.1289630Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ARK_USDT","open":0.9423,"close":0.9235,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8723398,"aggregatedAmount":8239955.48810000,"count":8,"lastTs":1704067218484}}
2024-01-01T00:00:19.1332013Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_CYBER_USDT","open":6.832,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559035.48,"aggregatedAmount":24618034.31982000,"count":414,"lastTs":1704067218514}}
2024-01-01T00:00:19.1398425Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_SOL_USDT","open":101.830,"close":101.630,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674976.71,"aggregatedAmount":377827995.31566000,"count":4128,"lastTs":1704067218921}}
2024-01-01T00:00:19.1430729Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BSV_USDT","open":94.00,"close":95.63,"high":101.66,"low":86.98,"volume":8065.67,"amount":754593.35350000,"aggregatedQuantity":5850731.07,"aggregatedAmount":550124909.14150000,"count":4632,"lastTs":1704067218934}}
2024-01-01T00:00:19.1526980Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_TRB_USDT","open":258.777,"close":201.974,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116980.4,"aggregatedAmount":7705583015.21390000,"count":32643,"lastTs":1704067218941}}
2024-01-01T00:00:19.1615021Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5659,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979511,"aggregatedAmount":10920894.98630000,"count":315,"lastTs":1704067218731}}
2024-01-01T00:00:19.1662705Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231427.2,"aggregatedAmount":52346969.89170000,"count":1021,"lastTs":1704067217951}}
2024-01-01T00:00:19.1671959Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611147.953,"aggregatedAmount":194781696.93932370,"count":581,"lastTs":1704067218681}}
2024-01-01T00:00:19.1734737Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006490,"close":0.0006360,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281380742,"aggregatedAmount":7290353.33535430,"count":260,"lastTs":1704067218947}}
2024-01-01T00:00:19.1735103Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.900,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78005211.2,"aggregatedAmount":523767188.01440000,"count":15851,"lastTs":1704067218962}}
2024-01-01T00:00:19.1736572Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.240,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210220.9,"aggregatedAmount":46050715.15550000,"count":5949,"lastTs":1704067218945}}
2024-01-01T00:00:19.1878128Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_JTO_USDT","open":2.2089,"close":1.8709,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68356003.6,"aggregatedAmount":139402807.21717000,"count":1577,"lastTs":1704067218931}}
2024-01-01T00:00:19.2283690Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4370,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20304164,"aggregatedAmount":8662169.14550000,"count":2083,"lastTs":1704067218929}}
2024-01-01T00:00:19.2283990Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_INJ_USDT","open":37.279,"close":35.768,"high":38.847,"low":33.980,"volume":304248.0,"amount":11410168.92010000,"aggregatedQuantity":6725025.1,"aggregatedAmount":252614572.00680000,"count":119699,"lastTs":1704067218971}}
2024-01-01T00:00:19.2327512Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SEI_USDT","open":0.5914,"close":0.5621,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851591146.4,"aggregatedAmount":510579492.39798000,"count":55393,"lastTs":1704067218950}}
2024-01-01T00:00:19.2439702Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067219000,"data":{"symbol":"SPOT_BTC_USDC","open":42144.53,"close":42257.61,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7663,"aggregatedAmount":77984683.98365600,"count":10,"lastTs":1704067217236}}
2024-01-01T00:00:19.2656780Z {"topic":"PERP_APT_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.388,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796616.21,"aggregatedAmount":55057818.82941000,"count":3986,"lastTs":1704067218413}}
2024-01-01T00:00:19.2656795Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366890659,"aggregatedAmount":9203947.30003000,"count":4,"lastTs":1704067218458}}
2024-01-01T00:00:19.2786285Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_FTM_USDT","open":0.4653,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66463903,"aggregatedAmount":31729148.80220000,"count":2590,"lastTs":1704067218452}}
2024-01-01T00:00:19.2786618Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ENS_USDT","open":9.855,"close":9.671,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1292034.5,"aggregatedAmount":12756388.16500000,"count":413,"lastTs":1704067218727}}
2024-01-01T00:00:19.3004644Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12692511.7,"aggregatedAmount":14003188.70560000,"count":0,"lastTs":1704067218673}}
2024-01-01T00:00:19.3017140Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_WAVES_USDT","open":2.739,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10451424,"aggregatedAmount":28491404.33600000,"count":65,"lastTs":1704067218072}}
2024-01-01T00:00:19.3076514Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_MKR_USDT","open":1600.3,"close":1701.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54436.509,"aggregatedAmount":90832087.74570000,"count":959,"lastTs":1704067218802}}
2024-01-01T00:00:19.3118833Z {"topic":"PERP_OP_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_OP_USDT","open":3.5986,"close":3.7032,"high":3.9198,"low":3.5986,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88734988,"aggregatedAmount":335889779.10630000,"count":89302,"lastTs":1704067218869}}
2024-01-01T00:00:19.3119040Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_BSV_USDT","open":93.9931,"close":95.6371,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398298.4673,"aggregatedAmount":37370528.96065004,"count":292,"lastTs":1704067218887}}
2024-01-01T00:00:19.3120839Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ICP_USDT","open":12.134,"close":13.331,"high":15.380,"low":11.943,"volume":322047,"amount":4368609.38500000,"aggregatedQuantity":53278396,"aggregatedAmount":723328460.35000000,"count":41374,"lastTs":1704067218902}}
2024-01-01T00:00:19.3163525Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_GRT_USDT","open":0.1779,"close":0.1851,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36456056,"aggregatedAmount":6708740.71270000,"count":2859,"lastTs":1704067217846}}
2024-01-01T00:00:19.3203911Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SAND_USDT","open":0.5761,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72814323,"aggregatedAmount":43048733.35770000,"count":6220,"lastTs":1704067218881}}
2024-01-01T00:00:19.3270344Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.185,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342111.00,"aggregatedAmount":27147143.13458000,"count":1163,"lastTs":1704067217924}}
2024-01-01T00:00:19.3389895Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ARB_USDT","open":1.4792,"close":1.5612,"high":1.6676,"low":1.4792,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766248660.0,"aggregatedAmount":1207122821.01254000,"count":40378,"lastTs":1704067218427}}
2024-01-01T00:00:19.3393298Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72177970,"aggregatedAmount":33948639.44750000,"count":6882,"lastTs":1704067218854}}
2024-01-01T00:00:19.3792775Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08630,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134795351,"aggregatedAmount":11776072.81057000,"count":6082,"lastTs":1704067218144}}
2024-01-01T00:00:19.4040763Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_NEAR_USDT","open":3.680,"close":3.649,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34614646,"aggregatedAmount":128606717.58700000,"count":3121,"lastTs":1704067218592}}
2024-01-01T00:00:19.4292399Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_ICP_USDT","open":12.10,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29276727.81,"aggregatedAmount":396873717.32770000,"count":182,"lastTs":1704067218374}}
2024-01-01T00:00:19.4655962Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9501,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100471864.2,"aggregatedAmount":98899822.09561000,"count":836,"lastTs":1704067218942}}
2024-01-01T00:00:19.4865115Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_STG_USDT","open":0.6246,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697959.1,"aggregatedAmount":4136752.67353000,"count":52,"lastTs":1704067215036}}
2024-01-01T00:00:19.4882393Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_GMX_USDT","open":56.85,"close":55.07,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202025.204,"aggregatedAmount":11392557.06952000,"count":21,"lastTs":1704067218657}}
2024-01-01T00:00:19.4888430Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03063,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703958373,"aggregatedAmount":21794184.41408000,"count":236,"lastTs":1704067218614}}
2024-01-01T00:00:19.4956501Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03954,"close":0.03912,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176095655,"aggregatedAmount":6982552.18377000,"count":138,"lastTs":1704067218850}}
2024-01-01T00:00:19.5016952Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089960,"close":0.089530,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425852131,"aggregatedAmount":38354395.63704600,"count":1772,"lastTs":1704067218001}}
2024-01-01T00:00:19.5335461Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_EGLD_USDT","open":68.59,"close":68.05,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323065.6,"aggregatedAmount":22433655.92900000,"count":84,"lastTs":1704067218611}}
2024-01-01T00:00:19.5393915Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0699,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944289.3,"aggregatedAmount":3044350.62540000,"count":187,"lastTs":1704067218952}}
2024-01-01T00:00:19.5795897Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.434,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300566.992,"aggregatedAmount":19290822.33747200,"count":5230,"lastTs":1704067218718}}
2024-01-01T00:00:19.5839489Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3515675.4,"aggregatedAmount":72019731.04300000,"count":1719,"lastTs":1704067218755}}
2024-01-01T00:00:19.5924219Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5372,"close":3.4910,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272064.1,"aggregatedAmount":43775791.74877000,"count":1113,"lastTs":1704067218969}}
2024-01-01T00:00:19.5924980Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6641,"close":3.6314,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064759.2,"aggregatedAmount":56055913.41568000,"count":303,"lastTs":1704067214570}}
2024-01-01T00:00:19.6011704Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9503,"close":0.9705,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211333286,"aggregatedAmount":207346469.54840000,"count":2106,"lastTs":1704067218926}}
2024-01-01T00:00:19.6108391Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_RUNE_USDT","open":5.243,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16649460,"aggregatedAmount":86399776.64600000,"count":1833,"lastTs":1704067218923}}
2024-01-01T00:00:19.6334627Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143030,"close":0.138680,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547878562,"aggregatedAmount":80043627.65839000,"count":1790,"lastTs":1704067218226}}
2024-01-01T00:00:19.6457247Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28357574.5,"aggregatedAmount":35067518.54320000,"count":1,"lastTs":1704067218785}}
2024-01-01T00:00:19.6514909Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34623,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598026,"aggregatedAmount":22777473.07765000,"count":901,"lastTs":1704067217791}}
2024-01-01T00:00:19.6834644Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4652,"close":0.4737,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63887290,"aggregatedAmount":30518660.04230000,"count":450,"lastTs":1704067214470}}
2024-01-01T00:00:19.7224292Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_WLD_USDT","open":3.6661,"close":3.6335,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45369582,"aggregatedAmount":168633124.38100000,"count":6893,"lastTs":1704067218512}}
2024-01-01T00:00:19.7290563Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.613,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531628.6,"aggregatedAmount":34671506.57100000,"count":3370,"lastTs":1704067218313}}
2024-01-01T00:00:19.7473421Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013088,"close":0.0012950,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39728812204,"aggregatedAmount":52503240.54064230,"count":1498,"lastTs":1704067218881}}
2024-01-01T00:00:19.7483974Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1990,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344331,"aggregatedAmount":7395788.82330000,"count":0,"lastTs":1704067218284}}
2024-01-01T00:00:19.7689214Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57570,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766988.7,"aggregatedAmount":16989908.41796800,"count":492,"lastTs":1704067216760}}
2024-01-01T00:00:19.8063686Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_ONE_USDT","open":0.019093,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561216986,"aggregatedAmount":10731996.28779100,"count":7,"lastTs":1704067215782}}
2024-01-01T00:00:19.8117536Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_C98_USDT","open":0.2693,"close":0.2629,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14165030.5,"aggregatedAmount":3822380.94916000,"count":0,"lastTs":1704067212935}}
2024-01-01T00:00:19.8191900Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SOL_USDT","open":101.86,"close":101.67,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163234.1,"aggregatedAmount":838495480.74200000,"count":36063,"lastTs":1704067218319}}
2024-01-01T00:00:19.8227716Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_TIA_USDT","open":11.9108,"close":11.8707,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906329,"aggregatedAmount":145475155.52170000,"count":10680,"lastTs":1704067217313}}
2024-01-01T00:00:19.8291621Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_BNB_USDT","open":316.57,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466339.68,"aggregatedAmount":148318460.40760000,"count":1497,"lastTs":1704067216350}}
2024-01-01T00:00:19.8530743Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_AVAX_USDT","open":39.407,"close":38.516,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5983151.9,"aggregatedAmount":236604173.56920000,"count":7588,"lastTs":1704067218987}}
2024-01-01T00:00:19.8704446Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31840,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95596470.6,"aggregatedAmount":30283057.08715600,"count":353,"lastTs":1704067217842}}
2024-01-01T00:00:19.8740521Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159766766.8,"aggregatedAmount":99057515.25551200,"count":838,"lastTs":1704067218664}}
2024-01-01T00:00:19.8787769Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.128,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685277.90,"aggregatedAmount":12546058.16598000,"count":149,"lastTs":1704067218422}}
2024-01-01T00:00:19.8914708Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_SUI_USDT","open":0.8083,"close":0.7748,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106637347.3,"aggregatedAmount":85883334.53785000,"count":26596,"lastTs":1704067218639}}
2024-01-01T00:00:19.8938444Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.702,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41534627.07,"aggregatedAmount":156877483.77572000,"count":296,"lastTs":1704067218834}}
2024-01-01T00:00:19.9169132Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77737365.0,"aggregatedAmount":10168471.33522400,"count":147,"lastTs":1704067216504}}
2024-01-01T00:00:19.9261987Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_NEO_USDT","open":13.490,"close":13.953,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412512.7,"aggregatedAmount":48445786.44520000,"count":1047,"lastTs":1704067218878}}
2024-01-01T00:00:19.9287902Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_PERP_USDT","open":1.1097,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47647485.6,"aggregatedAmount":53498020.14534000,"count":1206,"lastTs":1704067218320}}
2024-01-01T00:00:19.9379407Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067219000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351105648,"aggregatedAmount":24514483.15635300,"count":3219,"lastTs":1704067217916}}
2024-01-01T00:00:19.9450395Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4792,"close":1.5611,"high":1.6664,"low":1.4792,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113924959.2295,"aggregatedAmount":179648777.22806394,"count":1031,"lastTs":1704067218731}}
2024-01-01T00:00:19.9645857Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_BCH_USDT","open":270.40,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173556.07784,"aggregatedAmount":45957795.14765470,"count":536,"lastTs":1704067218947}}
2024-01-01T00:00:20.0078853Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777347.04,"aggregatedAmount":7071689.42039600,"count":104,"lastTs":1704067218625}}
2024-01-01T00:00:20.0113897Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067219000,"data":{"symbol":"SPOT_FXS_USDT","open":8.900,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392834.8,"aggregatedAmount":3465540.28280000,"count":10,"lastTs":1704067213563}}
2024-01-01T00:00:20.0114479Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694345,"aggregatedAmount":24966665.26200000,"count":25,"lastTs":1704067218541}}
2024-01-01T00:00:20.0114686Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351053.11,"aggregatedAmount":19789815.14290000,"count":118,"lastTs":1704067218842}}
2024-01-01T00:00:20.0119323Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_AAVE_USDT","open":110.99,"close":108.70,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280437.2093,"aggregatedAmount":32058865.31627500,"count":1299,"lastTs":1704067217492}}
2024-01-01T00:00:20.0140663Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ETHW_USDT","open":3.624,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457514.10,"aggregatedAmount":26187152.03021000,"count":813,"lastTs":1704067218708}}
2024-01-01T00:00:20.0156932Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701666936679,"aggregatedAmount":17814108.37233480,"count":455,"lastTs":1704067216630}}
2024-01-01T00:00:20.0194223Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690596608,"aggregatedAmount":19811836.77374000,"count":2,"lastTs":1704067217466}}
2024-01-01T00:00:20.0194305Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1995,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19385949.800,"aggregatedAmount":3950029.40936000,"count":0,"lastTs":1704067215400}}
2024-01-01T00:00:20.0211490Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309789363,"aggregatedAmount":154269770.66977000,"count":895,"lastTs":1704067217798}}
2024-01-01T00:00:20.0211497Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007875,"close":0.0007791,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256400150103,"aggregatedAmount":203555183.30755100,"count":40,"lastTs":1704067218843}}
2024-01-01T00:00:20.0217502Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_FXS_USDT","open":8.901,"close":8.588,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117980.6,"aggregatedAmount":9830577.42760000,"count":122,"lastTs":1704067215832}}
2024-01-01T00:00:20.0235377Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2258,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229599,"aggregatedAmount":11560828.28560000,"count":1,"lastTs":1704067217978}}
2024-01-01T00:00:20.0235383Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_RIF_USDT","open":0.12748,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121809355,"aggregatedAmount":15545524.52703000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:20.0235392Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_TIA_USDT","open":11.911,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593599.3,"aggregatedAmount":43822739.84420000,"count":4328,"lastTs":1704067214871}}
2024-01-01T00:00:20.0251873Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215972.07,"aggregatedAmount":174264430.40012100,"count":50,"lastTs":1704067217515}}
2024-01-01T00:00:20.0252253Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089970,"close":0.089530,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425846977,"aggregatedAmount":38353931.95009600,"count":1772,"lastTs":1704067219402}}
2024-01-01T00:00:20.0253264Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_COMP_USDT","open":58.24,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100290.34374,"aggregatedAmount":5878274.75944750,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:20.0261428Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.42,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829608.26,"aggregatedAmount":57189748.70660000,"count":0,"lastTs":1704067218781}}
2024-01-01T00:00:20.0261433Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2668995.77,"aggregatedAmount":2734270.00886500,"count":16,"lastTs":1704067218738}}
2024-01-01T00:00:20.0298172Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60070,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89897690.9,"aggregatedAmount":54042269.03442300,"count":872,"lastTs":1704067218710}}
2024-01-01T00:00:20.0298194Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6791,"close":3.6480,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16912963.55,"aggregatedAmount":62959239.06406400,"count":38,"lastTs":1704067216123}}
2024-01-01T00:00:20.0298527Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_JOE_USDT","open":0.6099,"close":0.6066,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146101,"aggregatedAmount":8735306.65930000,"count":124,"lastTs":1704067218567}}
2024-01-01T00:00:20.0311651Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20052902.033,"aggregatedAmount":12470112.12982600,"count":345,"lastTs":1704067214682}}
2024-01-01T00:00:20.0311661Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_XLM_USDT","open":0.132543,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75597865,"aggregatedAmount":9884541.15863400,"count":71,"lastTs":1704067214902}}
2024-01-01T00:00:20.0336826Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_GAS_USDT","open":6.773,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9113384.2,"aggregatedAmount":63135201.28020000,"count":25,"lastTs":1704067216548}}
2024-01-01T00:00:20.0336859Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9000,"high":7.4512,"low":5.9280,"volume":529013.50,"amount":3426806.61618800,"aggregatedQuantity":49464607.90,"aggregatedAmount":329322349.70340100,"count":2188,"lastTs":1704067219821}}
2024-01-01T00:00:20.0340021Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.932,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8380429.4,"aggregatedAmount":127525221.05040000,"count":2015,"lastTs":1704067217876}}
2024-01-01T00:00:20.0340227Z {"topic":"PERP_APT_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_APT_USDT","open":9.390,"close":9.388,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796790.71,"aggregatedAmount":55059457.03721000,"count":3986,"lastTs":1704067219813}}
2024-01-01T00:00:20.0344974Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_GMT_USDT","open":0.2972,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293852729,"aggregatedAmount":93669008.72370000,"count":6952,"lastTs":1704067216649}}
2024-01-01T00:00:20.0363235Z {"topic":"PERP_C98_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_C98_USDT","open":0.2695,"close":0.2629,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53654634,"aggregatedAmount":14453317.25120000,"count":9,"lastTs":1704067218020}}
2024-01-01T00:00:20.0365153Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_VIC_USDT","open":0.991,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18883712.85,"aggregatedAmount":17725432.49694000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:20.0375483Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26557226.0,"aggregatedAmount":24162193.42580000,"count":4123,"lastTs":1704067215046}}
2024-01-01T00:00:20.0409226Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_INJ_USDT","open":37.217,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614827.3,"aggregatedAmount":60650593.63540000,"count":580,"lastTs":1704067215803}}
2024-01-01T00:00:20.0409315Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1936,"close":1.1879,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396016,"aggregatedAmount":10126909.72240000,"count":9,"lastTs":1704067218577}}
2024-01-01T00:00:20.0462438Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.381,"close":38.520,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394740.206,"aggregatedAmount":94749157.81673300,"count":986,"lastTs":1704067217808}}
2024-01-01T00:00:20.0468010Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_BCH_USDT","open":270.50,"close":259.49,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885066.09,"aggregatedAmount":233939408.21730000,"count":1338,"lastTs":1704067219626}}
2024-01-01T00:00:20.0477201Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14073,"close":0.13580,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791863770,"aggregatedAmount":111364745.07055000,"count":1412,"lastTs":1704067219821}}
2024-01-01T00:00:20.0570889Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143030,"close":0.138680,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547879001,"aggregatedAmount":80043688.53891000,"count":1790,"lastTs":1704067219826}}
2024-01-01T00:00:20.0589882Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.21,"close":2281.76,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226897.969601,"aggregatedAmount":520948980.91383930,"count":6339,"lastTs":1704067219843}}
2024-01-01T00:00:20.0656838Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ACE_USDT","open":10.3138,"close":9.2856,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9115493.93,"aggregatedAmount":89999006.04523400,"count":4801,"lastTs":1704067219821}}
2024-01-01T00:00:20.0794982Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.703,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41534778.10,"aggregatedAmount":156878043.03981000,"count":296,"lastTs":1704067219834}}
2024-01-01T00:00:20.0832837Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10451563,"aggregatedAmount":28491769.11400000,"count":65,"lastTs":1704067219672}}
2024-01-01T00:00:20.0837667Z {"topic":"PERP_OP_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_OP_USDT","open":3.5988,"close":3.7022,"high":3.9198,"low":3.5988,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88735383,"aggregatedAmount":335891243.54870000,"count":89302,"lastTs":1704067219869}}
2024-01-01T00:00:20.0868590Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4191,"close":0.4352,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9805176.39,"aggregatedAmount":4188260.34772300,"count":36,"lastTs":1704067219844}}
2024-01-01T00:00:20.0999740Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_BTC_USDT","open":42140.29,"close":42269.80,"high":42899.43,"low":41962.90,"volume":352.657637,"amount":15004644.23421617,"aggregatedQuantity":23021.792559,"aggregatedAmount":977545305.78810510,"count":9355,"lastTs":1704067219883}}
2024-01-01T00:00:20.1002557Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3123,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247276,"aggregatedAmount":9024063.75560000,"count":217,"lastTs":1704067213251}}
2024-01-01T00:00:20.1012859Z {"topic":"PERP_STX_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_STX_USDT","open":1.4186,"close":1.4982,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51344975,"aggregatedAmount":75794459.71350000,"count":18571,"lastTs":1704067218666}}
2024-01-01T00:00:20.1096262Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.49,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216328.73,"aggregatedAmount":32366482.05010000,"count":3165,"lastTs":1704067218295}}
2024-01-01T00:00:20.1161349Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4621,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72179630,"aggregatedAmount":33949406.56950000,"count":6882,"lastTs":1704067219455}}
2024-01-01T00:00:20.1163913Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_BSV_USDT","open":93.9200,"close":95.5108,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398344.3578,"aggregatedAmount":37374911.42645726,"count":292,"lastTs":1704067219887}}
2024-01-01T00:00:20.1189975Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366914091,"aggregatedAmount":9204529.49991000,"count":4,"lastTs":1704067219858}}
2024-01-01T00:00:20.1190201Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SAND_USDT","open":0.5762,"close":0.5947,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72813690,"aggregatedAmount":43048411.23020000,"count":6220,"lastTs":1704067219881}}
2024-01-01T00:00:20.1261219Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_NEO_USDT","open":13.492,"close":13.954,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412480.1,"aggregatedAmount":48445346.99600000,"count":1047,"lastTs":1704067219877}}
2024-01-01T00:00:20.1290008Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ARK_USDT","open":0.9423,"close":0.9238,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8723299,"aggregatedAmount":8239857.72410000,"count":8,"lastTs":1704067219684}}
2024-01-01T00:00:20.1361226Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_OXT_USDT","open":0.10829,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192541366,"aggregatedAmount":21078883.00953000,"count":155,"lastTs":1704067217901}}
2024-01-01T00:00:20.1384854Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1990,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345119,"aggregatedAmount":7395945.63530000,"count":0,"lastTs":1704067219684}}
2024-01-01T00:00:20.1411450Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_PERP_USDT","open":1.1099,"close":1.1402,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47647500.0,"aggregatedAmount":53498036.79602000,"count":1206,"lastTs":1704067219920}}
2024-01-01T00:00:20.1411462Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_SOL_USDT","open":101.830,"close":101.624,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675012.47,"aggregatedAmount":377831629.55646000,"count":4128,"lastTs":1704067219721}}
2024-01-01T00:00:20.1527752Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_BSV_USDT","open":94.08,"close":95.44,"high":101.66,"low":86.98,"volume":8073.67,"amount":755358.39350000,"aggregatedQuantity":5851092.07,"aggregatedAmount":550160068.10750000,"count":4633,"lastTs":1704067219934}}
2024-01-01T00:00:20.1541518Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013089,"close":0.0012949,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39729055305,"aggregatedAmount":52503554.62924820,"count":1498,"lastTs":1704067219881}}
2024-01-01T00:00:20.1553952Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_TRB_USDT","open":258.880,"close":201.415,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117632.6,"aggregatedAmount":7705696417.65450000,"count":32643,"lastTs":1704067219941}}
2024-01-01T00:00:20.1643787Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_JTO_USDT","open":2.2092,"close":1.8717,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68357671.6,"aggregatedAmount":139405525.17337000,"count":1577,"lastTs":1704067219731}}
2024-01-01T00:00:20.1801150Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3515505.9,"aggregatedAmount":72016400.01600000,"count":1719,"lastTs":1704067219555}}
2024-01-01T00:00:20.1844839Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_RUNE_USDT","open":5.243,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16649472,"aggregatedAmount":86399838.57800000,"count":1833,"lastTs":1704067219923}}
2024-01-01T00:00:20.1894535Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08629,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134795361,"aggregatedAmount":11776073.67347000,"count":6082,"lastTs":1704067219344}}
2024-01-01T00:00:20.1894934Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77737903.0,"aggregatedAmount":10168540.57582400,"count":147,"lastTs":1704067219904}}
2024-01-01T00:00:20.1894940Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.899,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78005336.3,"aggregatedAmount":523768051.07930000,"count":15851,"lastTs":1704067219962}}
2024-01-01T00:00:20.1974590Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ADA_USDT","open":0.6007,"close":0.5936,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162372896,"aggregatedAmount":97719754.62970000,"count":1085,"lastTs":1704067218760}}
2024-01-01T00:00:20.1978222Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119617728,"aggregatedAmount":12818148.06660000,"count":295,"lastTs":1704067215572}}
2024-01-01T00:00:20.1980718Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.434,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300711.448,"aggregatedAmount":19292041.58809200,"count":5230,"lastTs":1704067219918}}
2024-01-01T00:00:20.2078409Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5331,"close":4.4703,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8959832.4,"aggregatedAmount":40885450.32902000,"count":2320,"lastTs":1704067219949}}
2024-01-01T00:00:20.2094897Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4193,"close":0.4363,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20363919,"aggregatedAmount":8688251.06590000,"count":2083,"lastTs":1704067219929}}
2024-01-01T00:00:20.2117565Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5396,"close":3.4903,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12271923.1,"aggregatedAmount":43775292.58147000,"count":1113,"lastTs":1704067219569}}
2024-01-01T00:00:20.2181536Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_LDO_USDT","open":2.727,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231441.2,"aggregatedAmount":52347006.92170000,"count":1021,"lastTs":1704067219151}}
2024-01-01T00:00:20.2465925Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SEI_USDT","open":0.5914,"close":0.5618,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851607213.4,"aggregatedAmount":510588471.11148000,"count":55393,"lastTs":1704067219950}}
2024-01-01T00:00:20.2466111Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11456655.7533,"aggregatedAmount":34675045.45004690,"count":538,"lastTs":1704067219033}}
2024-01-01T00:00:20.2564586Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4892,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124446054,"aggregatedAmount":63460337.78550000,"count":964,"lastTs":1704067219017}}
2024-01-01T00:00:20.2572738Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_IMX_USDT","open":2.2284,"close":2.1296,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10959157,"aggregatedAmount":24108613.60210000,"count":3136,"lastTs":1704067219930}}
2024-01-01T00:00:20.2710696Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_AVAX_USDT","open":39.407,"close":38.509,"high":40.574,"low":37.501,"volume":146205.9,"amount":5784031.26320000,"aggregatedQuantity":5983190.9,"aggregatedAmount":236605675.46820000,"count":7588,"lastTs":1704067219987}}
2024-01-01T00:00:20.2715078Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ORDI_USDT","open":78.991,"close":78.329,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469455.3,"aggregatedAmount":1085407439.78240000,"count":82280,"lastTs":1704067219663}}
2024-01-01T00:00:20.2785405Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_FTM_USDT","open":0.4654,"close":0.4751,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66492084,"aggregatedAmount":31742551.75230000,"count":2590,"lastTs":1704067219852}}
2024-01-01T00:00:20.2817166Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160046.87,"aggregatedAmount":25686542.97936500,"count":39,"lastTs":1704067218665}}
2024-01-01T00:00:20.2859394Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067220000,"data":{"symbol":"SPOT_BTC_USDC","open":42144.53,"close":42263.51,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7728,"aggregatedAmount":77984958.69647100,"count":10,"lastTs":1704067219236}}
2024-01-01T00:00:20.2878228Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1620,"close":14.9250,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954666.79,"aggregatedAmount":44932400.05869200,"count":981,"lastTs":1704067219068}}
2024-01-01T00:00:20.3020177Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61496,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159795894.7,"aggregatedAmount":99075412.16614000,"count":838,"lastTs":1704067219864}}
2024-01-01T00:00:20.3021441Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ETC_USDT","open":22.277,"close":21.929,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2947352.5,"aggregatedAmount":64995731.09060000,"count":580,"lastTs":1704067218840}}
2024-01-01T00:00:20.3150653Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8440,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130239.63,"aggregatedAmount":13748044.12354700,"count":8,"lastTs":1704067218690}}
2024-01-01T00:00:20.3176029Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ICP_USDT","open":12.155,"close":13.319,"high":15.380,"low":11.943,"volume":322027,"amount":4368367.02500000,"aggregatedQuantity":53255230,"aggregatedAmount":723047577.63700000,"count":41372,"lastTs":1704067219902}}
2024-01-01T00:00:20.3179384Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_NEAR_USDT","open":3.680,"close":3.650,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34614761,"aggregatedAmount":128607137.11700000,"count":3121,"lastTs":1704067219992}}
2024-01-01T00:00:20.3188208Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302931292.1,"aggregatedAmount":10566582.33476900,"count":584,"lastTs":1704067215885}}
2024-01-01T00:00:20.3444320Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SOL_USDT","open":101.87,"close":101.65,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163270.1,"aggregatedAmount":838499136.15200000,"count":36063,"lastTs":1704067219719}}
2024-01-01T00:00:20.3460010Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4792,"close":1.5608,"high":1.6664,"low":1.4792,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113925973.2295,"aggregatedAmount":179650359.87926394,"count":1031,"lastTs":1704067219931}}
2024-01-01T00:00:20.3524016Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11803998.862,"aggregatedAmount":61261036.49983700,"count":226,"lastTs":1704067217488}}
2024-01-01T00:00:20.3528881Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5129,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22586056,"aggregatedAmount":11651494.67450000,"count":5961,"lastTs":1704067219943}}
2024-01-01T00:00:20.3636594Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173555.95651,"aggregatedAmount":45957761.65548570,"count":536,"lastTs":1704067219947}}
2024-01-01T00:00:20.3786614Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_DOT_USDT","open":8.348,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12146982.2,"aggregatedAmount":101915279.36420000,"count":4668,"lastTs":1704067218720}}
2024-01-01T00:00:20.3973269Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28357632.3,"aggregatedAmount":35067596.29040000,"count":1,"lastTs":1704067219985}}
2024-01-01T00:00:20.3995815Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_MINA_USDT","open":1.4531,"close":1.3524,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105118000,"aggregatedAmount":150230161.85340000,"count":4973,"lastTs":1704067219781}}
2024-01-01T00:00:20.4084833Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_INJ_USDT","open":37.293,"close":35.756,"high":38.847,"low":33.980,"volume":304218.1,"amount":11409053.87900000,"aggregatedQuantity":6724626.9,"aggregatedAmount":252599717.53710000,"count":119691,"lastTs":1704067219971}}
2024-01-01T00:00:20.4113109Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_MKR_USDT","open":1600.3,"close":1701.5,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.451,"aggregatedAmount":90833690.16390000,"count":959,"lastTs":1704067219602}}
2024-01-01T00:00:20.4703861Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.0397,"aggregatedAmount":1311.06635429,"count":29,"lastTs":1704067217645}}
2024-01-01T00:00:20.4764528Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ARB_USDT","open":1.4793,"close":1.5610,"high":1.6676,"low":1.4793,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766249730.0,"aggregatedAmount":1207124542.85854000,"count":40378,"lastTs":1704067219827}}
2024-01-01T00:00:20.4920299Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11570.94000,"aggregatedAmount":19318168.08982800,"count":231,"lastTs":1704067219053}}
2024-01-01T00:00:20.4991471Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39273126,"aggregatedAmount":12086227.34890000,"count":7807,"lastTs":1704067219046}}
2024-01-01T00:00:20.4991478Z {"topic":"PERP_AR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_AR_USDT","open":9.704,"close":9.624,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003012.5,"aggregatedAmount":9835281.43410000,"count":1412,"lastTs":1704067218648}}
2024-01-01T00:00:20.5165868Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5073,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493991,"aggregatedAmount":3352221.35740000,"count":0,"lastTs":1704067208673}}
2024-01-01T00:00:20.5320254Z {"topic":"PERP_ID_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3009,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43166798,"aggregatedAmount":13351013.88070000,"count":859,"lastTs":1704067215448}}
2024-01-01T00:00:20.5320637Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_EGLD_USDT","open":68.59,"close":68.04,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323067.2,"aggregatedAmount":22433764.79300000,"count":84,"lastTs":1704067219410}}
2024-01-01T00:00:20.5353566Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20833534,"aggregatedAmount":12644624.13120000,"count":2266,"lastTs":1704067218876}}
2024-01-01T00:00:20.5354880Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SKL_USDT","open":0.07013,"close":0.06801,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447650725,"aggregatedAmount":31303766.02864000,"count":3238,"lastTs":1704067219959}}
2024-01-01T00:00:20.5471379Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5659,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979703,"aggregatedAmount":10921195.28530000,"count":315,"lastTs":1704067219731}}
2024-01-01T00:00:20.5596217Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0886,"close":1.0841,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20345079.5,"aggregatedAmount":22494997.32158000,"count":110,"lastTs":1704067218743}}
2024-01-01T00:00:20.5755614Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.238,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210590.9,"aggregatedAmount":46053393.55750000,"count":5949,"lastTs":1704067219945}}
2024-01-01T00:00:20.5797763Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129562.9,"aggregatedAmount":11928413.49100000,"count":10,"lastTs":1704067218366}}
2024-01-01T00:00:20.5869643Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_CRV_USDT","open":0.6225,"close":0.6050,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52989206,"aggregatedAmount":32771230.61880000,"count":9972,"lastTs":1704067216930}}
2024-01-01T00:00:20.5992149Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3678,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25211152,"aggregatedAmount":9535325.83760000,"count":10,"lastTs":1704067218551}}
2024-01-01T00:00:20.6163210Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29274721.52,"aggregatedAmount":396849685.74020000,"count":182,"lastTs":1704067219974}}
2024-01-01T00:00:20.6263665Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.737,"close":10.596,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690616.808,"aggregatedAmount":29087372.54822000,"count":146,"lastTs":1704067218591}}
2024-01-01T00:00:20.6396724Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ATOM_USDT","open":10.743,"close":10.598,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004849.4,"aggregatedAmount":32426408.89130000,"count":4772,"lastTs":1704067218989}}
2024-01-01T00:00:20.6537878Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_GRT_USDT","open":0.1779,"close":0.1851,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36456060,"aggregatedAmount":6708741.45310000,"count":2859,"lastTs":1704067219246}}
2024-01-01T00:00:20.6677828Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_YGG_USDT","open":0.4331,"close":0.4262,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47313187,"aggregatedAmount":20492577.21270000,"count":4781,"lastTs":1704067218059}}
2024-01-01T00:00:20.6791873Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29710,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95595392.6,"aggregatedAmount":30282742.57535600,"count":353,"lastTs":1704067219842}}
2024-01-01T00:00:20.6875065Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SUI_USDT","open":0.8083,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106637375.6,"aggregatedAmount":85883356.46186000,"count":26596,"lastTs":1704067219839}}
2024-01-01T00:00:20.6883022Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_KAS_USDT","open":0.11786,"close":0.11232,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055425,"aggregatedAmount":8101679.12944000,"count":21511,"lastTs":1704067217257}}
2024-01-01T00:00:20.7004636Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.084,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12693565.8,"aggregatedAmount":14004332.38920000,"count":0,"lastTs":1704067219872}}
2024-01-01T00:00:20.7006224Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.185,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62211891,"aggregatedAmount":136088779.94200000,"count":2978,"lastTs":1704067219873}}
2024-01-01T00:00:20.7056027Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2286,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54624845,"aggregatedAmount":12557344.77620000,"count":58,"lastTs":1704067217044}}
2024-01-01T00:00:20.7140289Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32565,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":58986432,"aggregatedAmount":19499372.55317000,"count":1172,"lastTs":1704067214685}}
2024-01-01T00:00:20.7364214Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3654,"close":0.3712,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16896264.4,"aggregatedAmount":6260982.30011000,"count":922,"lastTs":1704067218271}}
2024-01-01T00:00:20.7474053Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_TIA_USDT","open":11.9108,"close":11.8719,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906492,"aggregatedAmount":145477090.64140000,"count":10680,"lastTs":1704067219713}}
2024-01-01T00:00:20.7531926Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7182,"close":0.7365,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37933454,"aggregatedAmount":28283472.23510000,"count":54,"lastTs":1704067218939}}
2024-01-01T00:00:20.7555334Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006491,"close":0.0006359,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281512252,"aggregatedAmount":7290436.63483430,"count":260,"lastTs":1704067219347}}
2024-01-01T00:00:20.7596616Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4767,"close":0.4627,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907532.6449,"aggregatedAmount":5121858.90873713,"count":119,"lastTs":1704067218539}}
2024-01-01T00:00:20.7765504Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_CYBER_USDT","open":6.832,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559192.58,"aggregatedAmount":24619098.82942000,"count":414,"lastTs":1704067219314}}
2024-01-01T00:00:20.7772646Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_LINA_USDT","open":0.010935,"close":0.010704,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140593191,"aggregatedAmount":23410429.89572200,"count":5,"lastTs":1704067219732}}
2024-01-01T00:00:20.8254200Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351108381,"aggregatedAmount":24514511.44836900,"count":3219,"lastTs":1704067219916}}
2024-01-01T00:00:20.8312387Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_HFT_USDT","open":0.3788,"close":0.3712,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915117,"aggregatedAmount":6782020.91060000,"count":1329,"lastTs":1704067218620}}
2024-01-01T00:00:20.8508303Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483054925,"aggregatedAmount":12982062.68427000,"count":82,"lastTs":1704067219780}}
2024-01-01T00:00:20.8806442Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.78,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558066.57,"aggregatedAmount":114362274.97680000,"count":355,"lastTs":1704067218872}}
2024-01-01T00:00:20.8844515Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.186,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342126.02,"aggregatedAmount":27147175.96830000,"count":1163,"lastTs":1704067219124}}
2024-01-01T00:00:20.9195578Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_KSM_USDT","open":47.90,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248210.189,"aggregatedAmount":11771500.04801000,"count":771,"lastTs":1704067213102}}
2024-01-01T00:00:20.9638039Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_RPL_USDT","open":30.29,"close":29.91,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34758.01,"aggregatedAmount":1063650.12140000,"count":0,"lastTs":1704067217153}}
2024-01-01T00:00:20.9876948Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067220000,"data":{"symbol":"PERP_MANA_USDT","open":0.5155,"close":0.5205,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28078709,"aggregatedAmount":14645868.21430000,"count":4282,"lastTs":1704067217942}}
2024-01-01T00:00:21.0035241Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08797,"close":0.08628,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94235930.8,"aggregatedAmount":8269265.26110500,"count":107,"lastTs":1704067214522}}
2024-01-01T00:00:21.0073922Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20052902.033,"aggregatedAmount":12470112.12982600,"count":345,"lastTs":1704067214682}}
2024-01-01T00:00:21.0073930Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3195,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54017878,"aggregatedAmount":17629485.45040000,"count":37,"lastTs":1704067215963}}
2024-01-01T00:00:21.0104429Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_YFI_USDT","open":8208,"close":8089,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.459,"aggregatedAmount":6185219.40200000,"count":6419,"lastTs":1704067215610}}
2024-01-01T00:00:21.0109849Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5385,"close":3.4909,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272273.1,"aggregatedAmount":43776507.90427000,"count":1113,"lastTs":1704067220769}}
2024-01-01T00:00:21.0116602Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04971,"close":0.05034,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462497034,"aggregatedAmount":23303869.67010000,"count":128,"lastTs":1704067219698}}
2024-01-01T00:00:21.0116607Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102150543,"aggregatedAmount":19405662.09790000,"count":127,"lastTs":1704067214536}}
2024-01-01T00:00:21.0116612Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_CRV_USDT","open":0.6226,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498630,"amount":311604.72030000,"aggregatedQuantity":52988247,"aggregatedAmount":32770630.18410000,"count":9972,"lastTs":1704067220530}}
2024-01-01T00:00:21.0117998Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756496,"aggregatedAmount":3247218.37160000,"count":71,"lastTs":1704067218033}}
2024-01-01T00:00:21.0118010Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_APE_USDT","open":1.6510,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6953551.4623,"aggregatedAmount":11414158.15766804,"count":84,"lastTs":1704067216175}}
2024-01-01T00:00:21.0118015Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_GALA_USDT","open":0.030632,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":747705714,"aggregatedAmount":23095848.75296200,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:21.0118431Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_GMT_USDT","open":0.2972,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2268298,"amount":704513.92390000,"aggregatedQuantity":293852729,"aggregatedAmount":93669008.72370000,"count":6952,"lastTs":1704067216649}}
2024-01-01T00:00:21.0118475Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538523,"aggregatedAmount":6074125.66840000,"count":0,"lastTs":1704067218468}}
2024-01-01T00:00:21.0122616Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57602,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766574.4,"aggregatedAmount":16989679.30851800,"count":492,"lastTs":1704067219760}}
2024-01-01T00:00:21.0122629Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309787563,"aggregatedAmount":154269711.19777000,"count":895,"lastTs":1704067217798}}
2024-01-01T00:00:21.0135901Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9502,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100473524.2,"aggregatedAmount":98901438.96117000,"count":836,"lastTs":1704067219742}}
2024-01-01T00:00:21.0136537Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3653,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16895542.5,"aggregatedAmount":6260719.28645000,"count":922,"lastTs":1704067220671}}
2024-01-01T00:00:21.0136575Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SEI_USDT","open":0.5917,"close":0.5615,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851598633.4,"aggregatedAmount":510582695.20418000,"count":55393,"lastTs":1704067220950}}
2024-01-01T00:00:21.0141281Z {"topic":"PERP_APE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304906,"aggregatedAmount":10343427.20400000,"count":2137,"lastTs":1704067214727}}
2024-01-01T00:00:21.0141288Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LINA_USDT","open":0.010935,"close":0.010705,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140817763,"aggregatedAmount":23412833.80531300,"count":5,"lastTs":1704067220932}}
2024-01-01T00:00:21.0141296Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12702055.4,"aggregatedAmount":14013532.22380000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:21.0141300Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4261,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47314347,"aggregatedAmount":20493071.39070000,"count":4781,"lastTs":1704067220659}}
2024-01-01T00:00:21.0141509Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089980,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425833961,"aggregatedAmount":38352759.61831600,"count":1772,"lastTs":1704067220802}}
2024-01-01T00:00:21.0141532Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ENS_USDT","open":9.858,"close":9.669,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291774.9,"aggregatedAmount":12753827.41310000,"count":413,"lastTs":1704067219727}}
2024-01-01T00:00:21.0147405Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018193.76,"aggregatedAmount":10581681.69257800,"count":67,"lastTs":1704067210336}}
2024-01-01T00:00:21.0147914Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.612,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9532042.6,"aggregatedAmount":34673003.26900000,"count":3370,"lastTs":1704067219913}}
2024-01-01T00:00:21.0147922Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_YFI_USDT","open":8202,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.315747,"aggregatedAmount":3648133.13278500,"count":100,"lastTs":1704067210524}}
2024-01-01T00:00:21.0155084Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067220000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.861,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834777.94,"aggregatedAmount":15167119.90037000,"count":81,"lastTs":1704067214583}}
2024-01-01T00:00:21.0155098Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4194,"close":0.4372,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20435346,"aggregatedAmount":8719456.36770000,"count":2083,"lastTs":1704067220929}}
2024-01-01T00:00:21.0155105Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1937,"close":1.1850,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395694,"aggregatedAmount":10126524.25390000,"count":9,"lastTs":1704067220777}}
2024-01-01T00:00:21.0155119Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_CRO_USDT","open":0.09888,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057439,"aggregatedAmount":1201520.19809000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:21.0155130Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_INJ_USDT","open":37.266,"close":35.756,"high":38.847,"low":33.980,"volume":304205.9,"amount":11408598.90440000,"aggregatedQuantity":6724542.0,"aggregatedAmount":252596546.29550000,"count":119681,"lastTs":1704067220771}}
2024-01-01T00:00:21.0155159Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484135.6336,"aggregatedAmount":5209334.12100990,"count":932,"lastTs":1704067214504}}
2024-01-01T00:00:21.0155395Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60080,"close":0.59330,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89892196.1,"aggregatedAmount":54038955.41094300,"count":872,"lastTs":1704067220911}}
2024-01-01T00:00:21.0155436Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.898,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78008024.3,"aggregatedAmount":523786597.87450000,"count":15851,"lastTs":1704067220962}}
2024-01-01T00:00:21.0155442Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20648224.99,"aggregatedAmount":8568598.43741560,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:21.0155461Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77738652.0,"aggregatedAmount":10168636.67612400,"count":147,"lastTs":1704067220904}}
2024-01-01T00:00:21.0155464Z {"topic":"PERP_C98_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_C98_USDT","open":0.2695,"close":0.2629,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53654634,"aggregatedAmount":14453317.25120000,"count":9,"lastTs":1704067218020}}
2024-01-01T00:00:21.0155470Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4943,"close":1.4765,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408295.9,"aggregatedAmount":15661699.37040000,"count":20,"lastTs":1704067214686}}
2024-01-01T00:00:21.0155473Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_TRX_USDT","open":0.10590,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4242235,"amount":455541.20381000,"aggregatedQuantity":199441404,"aggregatedAmount":21415556.57347000,"count":1752,"lastTs":1704067218634}}
2024-01-01T00:00:21.0155477Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.04,"close":108.67,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280434.2682,"aggregatedAmount":32058537.74274800,"count":1299,"lastTs":1704067220292}}
2024-01-01T00:00:21.0155482Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1779,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79004940.23,"aggregatedAmount":14504313.30624500,"count":8,"lastTs":1704067215972}}
2024-01-01T00:00:21.0155486Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6245771,"aggregatedAmount":24691799.50000000,"count":3241,"lastTs":1704067219834}}
2024-01-01T00:00:21.0155490Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611165.606,"aggregatedAmount":194787198.21662370,"count":581,"lastTs":1704067219681}}
2024-01-01T00:00:21.0163659Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2375998479,"aggregatedAmount":1533110.00368000,"count":46,"lastTs":1704067211998}}
2024-01-01T00:00:21.0163674Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_JOE_USDT","open":0.6101,"close":0.6067,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145474,"aggregatedAmount":8734924.03440000,"count":124,"lastTs":1704067220367}}
2024-01-01T00:00:21.0163681Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49926524,"aggregatedAmount":9566736.24370000,"count":81,"lastTs":1704067218986}}
2024-01-01T00:00:21.0163697Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ACE_USDT","open":10.3138,"close":9.2849,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9115743.27,"aggregatedAmount":90001313.60683300,"count":4801,"lastTs":1704067220421}}
2024-01-01T00:00:21.0163701Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_WOO_USDT","open":0.41552,"close":0.39550,"high":0.43198,"low":0.38463,"volume":8809741,"amount":3637276.90283000,"aggregatedQuantity":67434264,"aggregatedAmount":27809987.38447000,"count":6655,"lastTs":1704067214664}}
2024-01-01T00:00:21.0163709Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_CYBER_USDT","open":6.841,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559191.98,"aggregatedAmount":24619094.30172000,"count":414,"lastTs":1704067220714}}
2024-01-01T00:00:21.0167835Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697393.9,"aggregatedAmount":4136397.25265000,"count":52,"lastTs":1704067219436}}
2024-01-01T00:00:21.0167880Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952704.67,"aggregatedAmount":16240500.13730000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:21.0167896Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_JTO_USDT","open":2.2097,"close":1.8720,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68359317.6,"aggregatedAmount":139408508.32867000,"count":1577,"lastTs":1704067220931}}
2024-01-01T00:00:21.0167902Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_COMP_USDT","open":58.27,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100248.71761,"aggregatedAmount":5875850.59281760,"count":85,"lastTs":1704067207802}}
2024-01-01T00:00:21.0167910Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ADA_USDT","open":0.6008,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162279796,"aggregatedAmount":97663810.33970000,"count":1085,"lastTs":1704067220960}}
2024-01-01T00:00:21.0168276Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_FXS_USDT","open":8.910,"close":8.588,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117659.3,"aggregatedAmount":9827716.88700000,"count":122,"lastTs":1704067215832}}
2024-01-01T00:00:21.0168349Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9508,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211323974,"aggregatedAmount":207337632.42110000,"count":2106,"lastTs":1704067219926}}
2024-01-01T00:00:21.0168366Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207958513.3349,"aggregatedAmount":3847910.37567801,"count":159,"lastTs":1704067218620}}
2024-01-01T00:00:21.0168421Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7309,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57903773,"aggregatedAmount":41276808.66090000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:21.0168486Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.835,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019174,"aggregatedAmount":27445527.92600000,"count":2054,"lastTs":1704067217968}}
2024-01-01T00:00:21.0168602Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957852.4,"aggregatedAmount":6886743.22600000,"count":149,"lastTs":1704067214644}}
2024-01-01T00:00:21.0170574Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26557180.9,"aggregatedAmount":24162153.42210000,"count":4123,"lastTs":1704067215046}}
2024-01-01T00:00:21.0170590Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_NMR_USDT","open":19.93,"close":20.44,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504198.95,"aggregatedAmount":10370738.93410000,"count":366,"lastTs":1704067218409}}
2024-01-01T00:00:21.0170603Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0887,"close":1.0843,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20345349.3,"aggregatedAmount":22495289.45652000,"count":110,"lastTs":1704067220743}}
2024-01-01T00:00:21.0170611Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61496,"high":0.62852,"low":0.60525,"volume":1819155.4,"amount":1131339.73937200,"aggregatedQuantity":159796141.6,"aggregatedAmount":99075563.09172400,"count":838,"lastTs":1704067220864}}
2024-01-01T00:00:21.0173844Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777347.04,"aggregatedAmount":7071689.42039600,"count":104,"lastTs":1704067218625}}
2024-01-01T00:00:21.0173847Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703974649,"aggregatedAmount":21794666.51156000,"count":236,"lastTs":1704067219414}}
2024-01-01T00:00:21.0173852Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66597930,"aggregatedAmount":22777439.54621000,"count":901,"lastTs":1704067219591}}
2024-01-01T00:00:21.0173857Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_TIA_USDT","open":11.9154,"close":11.8694,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906230,"aggregatedAmount":145473969.58100000,"count":10680,"lastTs":1704067220713}}
2024-01-01T00:00:21.0186355Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49040374,"aggregatedAmount":41741304.80900000,"count":4408,"lastTs":1704067219073}}
2024-01-01T00:00:21.0186360Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5206,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11670843,"aggregatedAmount":6101674.48580000,"count":180,"lastTs":1704067216548}}
2024-01-01T00:00:21.0186364Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LINK_USDT","open":15.168,"close":14.924,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8383959.2,"aggregatedAmount":127577876.99680000,"count":2015,"lastTs":1704067220876}}
2024-01-01T00:00:21.0186369Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3471,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683722.70,"aggregatedAmount":56314578.11909500,"count":205,"lastTs":1704067218996}}
2024-01-01T00:00:21.0186374Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366944789,"aggregatedAmount":9205292.03823000,"count":4,"lastTs":1704067220258}}
2024-01-01T00:00:21.0187164Z {"topic":"PERP_APT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.386,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796865.71,"aggregatedAmount":55060160.83341000,"count":3986,"lastTs":1704067220813}}
2024-01-01T00:00:21.0187195Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650063.358,"aggregatedAmount":2217212.08807000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:21.0187203Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_RIF_USDT","open":0.12754,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121807122,"aggregatedAmount":15545239.80658000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:21.0187208Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2691,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229314,"aggregatedAmount":11560463.91280000,"count":1,"lastTs":1704067220778}}
2024-01-01T00:00:21.0188223Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_FXS_USDT","open":8.906,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392823.4,"aggregatedAmount":3465434.23240000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:21.0188230Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_GMX_USDT","open":56.89,"close":55.10,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":351040.97,"aggregatedAmount":19789123.29690000,"count":118,"lastTs":1704067220642}}
2024-01-01T00:00:21.0188235Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_PERP_USDT","open":1.110,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537052.79,"aggregatedAmount":10715008.98769000,"count":238,"lastTs":1704067214990}}
2024-01-01T00:00:21.0188325Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694617,"aggregatedAmount":24967006.05000000,"count":25,"lastTs":1704067220341}}
2024-01-01T00:00:21.0188379Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.411,"close":38.510,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394049.683,"aggregatedAmount":94721932.79441000,"count":986,"lastTs":1704067220208}}
2024-01-01T00:00:21.0200611Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03955,"close":0.03913,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175778435,"aggregatedAmount":6970019.91640000,"count":138,"lastTs":1704067219450}}
2024-01-01T00:00:21.0200630Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293444907,"aggregatedAmount":55790985.85530000,"count":515,"lastTs":1704067217745}}
2024-01-01T00:00:21.0200834Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BTC_USDC","open":42144.53,"close":42264.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7730,"aggregatedAmount":77984967.14935300,"count":10,"lastTs":1704067220236}}
2024-01-01T00:00:21.0200849Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:21.0200857Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111071.6,"aggregatedAmount":111110.03765000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:21.0201086Z {"topic":"PERP_ID_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3009,"high":0.3173,"low":0.2914,"volume":178412,"amount":55591.98400000,"aggregatedQuantity":43166923,"aggregatedAmount":13351051.49320000,"count":859,"lastTs":1704067220448}}
2024-01-01T00:00:21.0207803Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.012,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473432.1,"aggregatedAmount":3554098.39840000,"count":856,"lastTs":1704067217876}}
2024-01-01T00:00:21.0207830Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44558704,"aggregatedAmount":10035785.16290000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:21.0208146Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107700,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":222020574.5,"aggregatedAmount":23832404.96901940,"count":746,"lastTs":1704067218459}}
2024-01-01T00:00:21.0208518Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3125,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247266,"aggregatedAmount":9024057.92210000,"count":217,"lastTs":1704067220051}}
2024-01-01T00:00:21.0208561Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.951,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878930.37,"aggregatedAmount":56867376.98577000,"count":10760,"lastTs":1704067214577}}
2024-01-01T00:00:21.0208880Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_KSM_USDT","open":47.94,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592937.3,"aggregatedAmount":27951901.83400000,"count":9126,"lastTs":1704067214049}}
2024-01-01T00:00:21.0209019Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:21.0209602Z {"topic":"PERP_VET_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_VET_USDT","open":0.03551,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918211369,"aggregatedAmount":32122677.47253000,"count":2301,"lastTs":1704067219618}}
2024-01-01T00:00:21.0209621Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701666936679,"aggregatedAmount":17814108.37233480,"count":455,"lastTs":1704067216630}}
2024-01-01T00:00:21.0209678Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.128,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685304.99,"aggregatedAmount":12546102.16041000,"count":149,"lastTs":1704067219822}}
2024-01-01T00:00:21.0209797Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_OXT_USDT","open":0.10829,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192544423,"aggregatedAmount":21079219.67694000,"count":155,"lastTs":1704067220301}}
2024-01-01T00:00:21.0209817Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_C98_USDT","open":0.2693,"close":0.2630,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14165899.0,"aggregatedAmount":3822609.36466000,"count":0,"lastTs":1704067219735}}
2024-01-01T00:00:21.0209909Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_IMX_USDT","open":2.2284,"close":2.1300,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958808,"aggregatedAmount":24107830.91330000,"count":3136,"lastTs":1704067220130}}
2024-01-01T00:00:21.0209968Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_COMP_USDT","open":58.30,"close":57.35,"high":60.35,"low":55.61,"volume":1048.5,"amount":61565.00700000,"aggregatedQuantity":180228.8,"aggregatedAmount":10553750.89400000,"count":935,"lastTs":1704067218350}}
2024-01-01T00:00:21.0215124Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_GMX_USDT","open":56.85,"close":55.07,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202017.966,"aggregatedAmount":11392144.72236000,"count":21,"lastTs":1704067219457}}
2024-01-01T00:00:21.0215128Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4768,"close":0.4623,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907899.2544,"aggregatedAmount":5122027.10999330,"count":119,"lastTs":1704067220739}}
2024-01-01T00:00:21.0215137Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BTC_USDT","open":42155,"close":42273,"high":42918,"low":41983,"volume":2768.8203,"amount":117625922.91950000,"aggregatedQuantity":34459.1183,"aggregatedAmount":1463002330.19350000,"count":31033,"lastTs":1704067214520}}
2024-01-01T00:00:21.0215356Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_TRB_USDT","open":258.736,"close":200.995,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117327.8,"aggregatedAmount":7705606641.95930000,"count":32643,"lastTs":1704067220941}}
2024-01-01T00:00:21.0233355Z {"topic":"PERP_FET_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_FET_USDT","open":0.6910,"close":0.6714,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60847722.0,"aggregatedAmount":42145288.44518000,"count":9945,"lastTs":1704067219371}}
2024-01-01T00:00:21.0233587Z {"topic":"PERP_AR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.622,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003011.0,"aggregatedAmount":9835266.86990000,"count":1412,"lastTs":1704067220448}}
2024-01-01T00:00:21.0233609Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198700,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745920.38,"aggregatedAmount":2629172.77342026,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:21.0238295Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6650,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064604.3,"aggregatedAmount":56055344.80030000,"count":303,"lastTs":1704067219570}}
2024-01-01T00:00:21.0238302Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119617811,"aggregatedAmount":12818156.84800000,"count":295,"lastTs":1704067220172}}
2024-01-01T00:00:21.0238685Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724091.14,"aggregatedAmount":7172067.03360000,"count":21,"lastTs":1704067217977}}
2024-01-01T00:00:21.0238713Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69267.035,"aggregatedAmount":5499039.25852000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:21.0264247Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.239,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210646.9,"aggregatedAmount":46053798.89750000,"count":5949,"lastTs":1704067220745}}
2024-01-01T00:00:21.0264379Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BSV_USDT","open":94.0791,"close":95.3930,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398380.4347,"aggregatedAmount":37378379.48109033,"count":292,"lastTs":1704067220687}}
2024-01-01T00:00:21.0264397Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143290,"close":0.138690,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547878488,"aggregatedAmount":80043614.91714000,"count":1790,"lastTs":1704067220026}}
2024-01-01T00:00:21.0264403Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00318,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436669691.1,"aggregatedAmount":4671797.67279700,"count":96,"lastTs":1704067211215}}
2024-01-01T00:00:21.0264430Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08698,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122654231.61,"aggregatedAmount":10729014.90073820,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:21.0264457Z {"topic":"PERP_OP_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_OP_USDT","open":3.6000,"close":3.7017,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88734358,"aggregatedAmount":335887696.07390000,"count":89302,"lastTs":1704067220869}}
2024-01-01T00:00:21.0282501Z {"topic":"PERP_STG_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_STG_USDT","open":0.6250,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14683870,"aggregatedAmount":9088881.75550000,"count":148,"lastTs":1704067216636}}
2024-01-01T00:00:21.0282506Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:21.0282519Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.42,"close":30.05,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829635.06,"aggregatedAmount":57190551.38660000,"count":0,"lastTs":1704067220981}}
2024-01-01T00:00:21.0282710Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4752,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66485424,"aggregatedAmount":31739452.77630000,"count":2590,"lastTs":1704067220252}}
2024-01-01T00:00:21.0282718Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.47,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.681,"aggregatedAmount":45936306.33057000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:21.0282881Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5074,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494050,"aggregatedAmount":3352251.16440000,"count":0,"lastTs":1704067220473}}
2024-01-01T00:00:21.0282893Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2668683.07,"aggregatedAmount":2733951.17956500,"count":16,"lastTs":1704067220738}}
2024-01-01T00:00:21.0282898Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28078516,"aggregatedAmount":14645769.11550000,"count":4282,"lastTs":1704067220942}}
2024-01-01T00:00:21.0296584Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_XLM_USDT","open":0.132543,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75597865,"aggregatedAmount":9884541.15863400,"count":71,"lastTs":1704067214902}}
2024-01-01T00:00:21.0296610Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_KAS_USDT","open":0.11786,"close":0.11232,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055355,"aggregatedAmount":8101670.65764000,"count":21511,"lastTs":1704067220657}}
2024-01-01T00:00:21.0296616Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11604157.868,"aggregatedAmount":15190728.97334900,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:21.0296633Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1680,"close":14.9212,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954823.53,"aggregatedAmount":44934737.75046400,"count":981,"lastTs":1704067220669}}
2024-01-01T00:00:21.0296640Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":58986582,"aggregatedAmount":19499421.36617000,"count":1172,"lastTs":1704067220685}}
2024-01-01T00:00:21.0301365Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BCH_USDT","open":270.50,"close":259.32,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885242.83,"aggregatedAmount":233985043.15280000,"count":1338,"lastTs":1704067220826}}
2024-01-01T00:00:21.0301483Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MINA_USDT","open":1.4533,"close":1.3518,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105117510,"aggregatedAmount":150229383.34750000,"count":4973,"lastTs":1704067220982}}
2024-01-01T00:00:21.0301487Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9000,"high":7.4512,"low":5.9280,"volume":528889.80,"amount":3426064.41618800,"aggregatedQuantity":49466377.06,"aggregatedAmount":329334665.47730300,"count":2185,"lastTs":1704067220821}}
2024-01-01T00:00:21.0301745Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4792,"close":1.5607,"high":1.6664,"low":1.4792,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113932950.2295,"aggregatedAmount":179661251.04266393,"count":1031,"lastTs":1704067220731}}
2024-01-01T00:00:21.0301749Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SUI_USDT","open":0.8085,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106637655.6,"aggregatedAmount":85883569.81626000,"count":26596,"lastTs":1704067220639}}
2024-01-01T00:00:21.0301755Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_GAS_USDT","open":6.765,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9110363.7,"aggregatedAmount":63114753.94370000,"count":25,"lastTs":1704067220748}}
2024-01-01T00:00:21.0325834Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26306986,"aggregatedAmount":34495082.70600000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:21.0325856Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4737,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885004,"aggregatedAmount":30517604.84980000,"count":450,"lastTs":1704067219670}}
2024-01-01T00:00:21.0326219Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.739,"close":10.592,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690750.963,"aggregatedAmount":29088789.82203000,"count":146,"lastTs":1704067220791}}
2024-01-01T00:00:21.0326249Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MKR_USDT","open":1601.9,"close":1701.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.532,"aggregatedAmount":90833863.88560000,"count":959,"lastTs":1704067220802}}
2024-01-01T00:00:21.0326254Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5161,"close":0.4890,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124441580,"aggregatedAmount":63458013.78250000,"count":964,"lastTs":1704067220617}}
2024-01-01T00:00:21.0327866Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0707,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944430.6,"aggregatedAmount":3044784.51531000,"count":187,"lastTs":1704067219352}}
2024-01-01T00:00:21.0327920Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01876,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205720527.4,"aggregatedAmount":3938536.49488100,"count":8,"lastTs":1704067214598}}
2024-01-01T00:00:21.0327962Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.22,"close":2281.49,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226894.572242,"aggregatedAmount":520941167.06068724,"count":6339,"lastTs":1704067220843}}
2024-01-01T00:00:21.0328081Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483050841,"aggregatedAmount":12982028.05967000,"count":82,"lastTs":1704067220780}}
2024-01-01T00:00:21.0328158Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AVAX_USDT","open":39.441,"close":38.510,"high":40.574,"low":37.501,"volume":146180.6,"amount":5783033.96250000,"aggregatedQuantity":5980526.6,"aggregatedAmount":236500346.79650000,"count":7587,"lastTs":1704067220987}}
2024-01-01T00:00:21.0328164Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47018193.76,"aggregatedAmount":10581681.73457800,"count":67,"lastTs":1704067220936}}
2024-01-01T00:00:21.0334476Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4366,"high":0.4372,"low":0.4157,"volume":2974.12,"amount":1275.71538100,"aggregatedQuantity":9827880.98,"aggregatedAmount":4198158.72010800,"count":36,"lastTs":1704067220844}}
2024-01-01T00:00:21.0334501Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06795,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447645158,"aggregatedAmount":31303374.08683000,"count":3238,"lastTs":1704067220720}}
2024-01-01T00:00:21.0334513Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457418.30,"aggregatedAmount":26186789.06581000,"count":813,"lastTs":1704067220908}}
2024-01-01T00:00:21.0334528Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20833618,"aggregatedAmount":12644673.21240000,"count":2266,"lastTs":1704067220476}}
2024-01-01T00:00:21.0337301Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1997,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19395113.900,"aggregatedAmount":3951859.06574000,"count":0,"lastTs":1704067220200}}
2024-01-01T00:00:21.0337324Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02866,"close":0.02845,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690581496,"aggregatedAmount":19811402.68610000,"count":2,"lastTs":1704067220066}}
2024-01-01T00:00:21.0337332Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LDO_USDT","open":2.729,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231686.2,"aggregatedAmount":52347653.30670000,"count":1021,"lastTs":1704067220751}}
2024-01-01T00:00:21.0337459Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3540,"close":7.2150,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883718.38,"aggregatedAmount":21514799.21418400,"count":158,"lastTs":1704067219748}}
2024-01-01T00:00:21.0337466Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_EGLD_USDT","open":68.59,"close":68.05,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323078.4,"aggregatedAmount":22434525.52400000,"count":84,"lastTs":1704067220611}}
2024-01-01T00:00:21.0337669Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_RPL_USDT","open":30.361,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21737.91,"aggregatedAmount":667730.24357000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:21.0337693Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518922.266506,"aggregatedAmount":38102042.84248901,"count":335,"lastTs":1704067219563}}
2024-01-01T00:00:21.0342388Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14067,"close":0.13574,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791850718,"aggregatedAmount":111362366.14521000,"count":1412,"lastTs":1704067220822}}
2024-01-01T00:00:21.0342394Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.78,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558080.61,"aggregatedAmount":114363296.80800000,"count":355,"lastTs":1704067220872}}
2024-01-01T00:00:21.0342399Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006491,"close":0.0006359,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281216830,"aggregatedAmount":7290244.02653790,"count":260,"lastTs":1704067220747}}
2024-01-01T00:00:21.0342410Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6810,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16908102.05,"aggregatedAmount":62941351.88689400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:21.0343785Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3514819.1,"aggregatedAmount":72002915.64100000,"count":1719,"lastTs":1704067220355}}
2024-01-01T00:00:21.0343805Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BSV_USDT","open":94.15,"close":95.37,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5851254.41,"aggregatedAmount":550175803.58500000,"count":4631,"lastTs":1704067220934}}
2024-01-01T00:00:21.0343810Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_HFT_USDT","open":0.3788,"close":0.3713,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17915146,"aggregatedAmount":6782031.67830000,"count":1329,"lastTs":1704067220820}}
2024-01-01T00:00:21.0343817Z {"topic":"PERP_TON_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_TON_USDT","open":2.36771,"close":2.32527,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282928,"aggregatedAmount":5301618.96012000,"count":2792,"lastTs":1704067208359}}
2024-01-01T00:00:21.0343821Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31850,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95592664.6,"aggregatedAmount":30281940.56523600,"count":353,"lastTs":1704067220642}}
2024-01-01T00:00:21.0343912Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05883,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5846976.180,"aggregatedAmount":353782.49640386,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:21.0343924Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173583.79137,"aggregatedAmount":45964979.49192370,"count":536,"lastTs":1704067220347}}
2024-01-01T00:00:21.0357752Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_RPL_USDT","open":30.32,"close":29.96,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34755.52,"aggregatedAmount":1063574.62010000,"count":0,"lastTs":1704067220953}}
2024-01-01T00:00:21.0357887Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ONE_USDT","open":0.019093,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561219015,"aggregatedAmount":10732034.27675800,"count":7,"lastTs":1704067219782}}
2024-01-01T00:00:21.0357891Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035150,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224786865,"aggregatedAmount":8024783.23478500,"count":273,"lastTs":1704067219188}}
2024-01-01T00:00:21.0357897Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28356669.9,"aggregatedAmount":35066413.86630000,"count":1,"lastTs":1704067220985}}
2024-01-01T00:00:21.0377324Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18883526.55,"aggregatedAmount":17725247.87364000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:21.0377428Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282019.0,"aggregatedAmount":2172211.45431000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:21.0377435Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9506,"close":0.9701,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100464087.4,"aggregatedAmount":98892476.49323000,"count":836,"lastTs":1704067220942}}
2024-01-01T00:00:21.0377445Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ETC_USDT","open":22.278,"close":21.932,"high":22.475,"low":21.220,"volume":10072.4,"amount":222903.11900000,"aggregatedQuantity":2947201.7,"aggregatedAmount":64992361.62170000,"count":580,"lastTs":1704067220840}}
2024-01-01T00:00:21.0377456Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ARB_USDT","open":1.4799,"close":1.5612,"high":1.6676,"low":1.4798,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766249130.0,"aggregatedAmount":1207123704.41854000,"count":40378,"lastTs":1704067220627}}
2024-01-01T00:00:21.0377460Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11456724.4733,"aggregatedAmount":34675248.20746690,"count":538,"lastTs":1704067220433}}
2024-01-01T00:00:21.0402920Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BNB_USDT","open":316.57,"close":311.52,"high":325.18,"low":306.95,"volume":2146.20,"amount":681558.08760000,"aggregatedQuantity":466439.68,"aggregatedAmount":148349612.40760000,"count":1497,"lastTs":1704067219750}}
2024-01-01T00:00:21.0402925Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33120,"close":0.32570,"high":0.33910,"low":0.30989,"volume":15136.3,"amount":4999.88958600,"aggregatedQuantity":5140542.1,"aggregatedAmount":1697606.82746400,"count":225,"lastTs":1704067208661}}
2024-01-01T00:00:21.0402929Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_NEO_USDT","open":13.493,"close":13.955,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412477.9,"aggregatedAmount":48445360.55940000,"count":1047,"lastTs":1704067220878}}
2024-01-01T00:00:21.0402955Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.185,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342151.82,"aggregatedAmount":27147232.34130000,"count":1163,"lastTs":1704067220724}}
2024-01-01T00:00:21.0403086Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08697,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227661139,"aggregatedAmount":19904135.37750000,"count":911,"lastTs":1704067218454}}
2024-01-01T00:00:21.0423190Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11570.93990,"aggregatedAmount":19318168.25982800,"count":231,"lastTs":1704067220453}}
2024-01-01T00:00:21.0423196Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8448,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130727.13,"aggregatedAmount":13748455.96354700,"count":8,"lastTs":1704067220290}}
2024-01-01T00:00:21.0423213Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37847.968,"amount":86942579.65440000,"aggregatedQuantity":446053.841,"aggregatedAmount":1023813801.60020000,"count":19403,"lastTs":1704067214569}}
2024-01-01T00:00:21.0423220Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ARK_USDT","open":0.9424,"close":0.9239,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8722924,"aggregatedAmount":8239493.62720000,"count":8,"lastTs":1704067220883}}
2024-01-01T00:00:21.0454604Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258096,"aggregatedAmount":1059775.86460000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:21.0454642Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_TIA_USDT","open":11.911,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593560.6,"aggregatedAmount":43822278.73730000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:21.0455178Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_DOT_USDT","open":8.350,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12145965.5,"aggregatedAmount":101906780.28520000,"count":4668,"lastTs":1704067220920}}
2024-01-01T00:00:21.0455185Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2284,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54627774,"aggregatedAmount":12558013.75980000,"count":58,"lastTs":1704067220845}}
2024-01-01T00:00:21.0455191Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8728,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220752.4,"aggregatedAmount":2445617.85843000,"count":936,"lastTs":1704067218495}}
2024-01-01T00:00:21.0455201Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108614480,"aggregatedAmount":67333135.35140000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:21.0455212Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_WLD_USDT","open":3.6672,"close":3.6320,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45370112,"aggregatedAmount":168635035.46150000,"count":6893,"lastTs":1704067219912}}
2024-01-01T00:00:21.0455223Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_SOL_USDT","open":101.870,"close":101.600,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674976.55,"aggregatedAmount":377827954.59536000,"count":4128,"lastTs":1704067220921}}
2024-01-01T00:00:21.0455229Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_AAVE_USDT","open":111.12,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813080.46,"aggregatedAmount":92698789.54440000,"count":4091,"lastTs":1704067217064}}
2024-01-01T00:00:21.0455235Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_PERP_USDT","open":1.1100,"close":1.1401,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47646494.8,"aggregatedAmount":53496928.78732000,"count":1206,"lastTs":1704067220920}}
2024-01-01T00:00:21.0460314Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129570.9,"aggregatedAmount":11929136.77100000,"count":10,"lastTs":1704067220766}}
2024-01-01T00:00:21.0460332Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ORDI_USDT","open":79.003,"close":78.329,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469556.8,"aggregatedAmount":1085415387.31710000,"count":82280,"lastTs":1704067220863}}
2024-01-01T00:00:21.0460338Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007873,"close":0.0007791,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256385386736,"aggregatedAmount":203543549.22882450,"count":40,"lastTs":1704067220643}}
2024-01-01T00:00:21.0460453Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_BTC_USDT","open":42142.00,"close":42269.70,"high":42899.43,"low":41962.90,"volume":352.657637,"amount":15004644.23421617,"aggregatedQuantity":23021.908369,"aggregatedAmount":977550265.62348190,"count":9355,"lastTs":1704067220884}}
2024-01-01T00:00:21.0460502Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29272410.00,"aggregatedAmount":396821660.50130000,"count":182,"lastTs":1704067220974}}
2024-01-01T00:00:21.0460635Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08804,"close":0.08630,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134803186,"aggregatedAmount":11776748.89576000,"count":6082,"lastTs":1704067220944}}
2024-01-01T00:00:21.0474923Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010439,"close":0.010352,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351075141,"aggregatedAmount":24514164.49188900,"count":3219,"lastTs":1704067220716}}
2024-01-01T00:00:21.0501793Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_NEAR_USDT","open":3.671,"close":3.650,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34613238,"aggregatedAmount":128601537.38000000,"count":3121,"lastTs":1704067220192}}
2024-01-01T00:00:21.0501828Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.438,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300741.681,"aggregatedAmount":19292296.66686500,"count":5230,"lastTs":1704067220318}}
2024-01-01T00:00:21.0501841Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1851,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36457181,"aggregatedAmount":6708951.10520000,"count":2859,"lastTs":1704067220846}}
2024-01-01T00:00:21.0504005Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_VET_USDT","open":0.03560,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302944270.2,"aggregatedAmount":10567027.22403700,"count":584,"lastTs":1704067220685}}
2024-01-01T00:00:21.0504031Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SAND_USDT","open":0.5781,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72811562,"aggregatedAmount":43047230.73100000,"count":6220,"lastTs":1704067220881}}
2024-01-01T00:00:21.0504448Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_WAVES_USDT","open":2.738,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10452774,"aggregatedAmount":28495005.92300000,"count":65,"lastTs":1704067220872}}
2024-01-01T00:00:21.0504536Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13592514.9,"aggregatedAmount":10599562.52940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:21.0504646Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.723,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614825.9,"aggregatedAmount":60650541.53020000,"count":580,"lastTs":1704067215803}}
2024-01-01T00:00:21.0504678Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.860,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834788.94,"aggregatedAmount":15167162.36037000,"count":81,"lastTs":1704067220983}}
2024-01-01T00:00:21.0518952Z {"topic":"PERP_STX_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_STX_USDT","open":1.4186,"close":1.4976,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51345487,"aggregatedAmount":75795226.61270000,"count":18571,"lastTs":1704067220866}}
2024-01-01T00:00:21.0518981Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.186,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62215460,"aggregatedAmount":136096690.99400000,"count":2978,"lastTs":1704067220873}}
2024-01-01T00:00:21.0518993Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775124067,"aggregatedAmount":49716441.18636600,"count":1590,"lastTs":1704067218904}}
2024-01-01T00:00:21.0537010Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SSV_USDT","open":27.22,"close":26.50,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216342.38,"aggregatedAmount":32366833.52710000,"count":3165,"lastTs":1704067220095}}
2024-01-01T00:00:21.0537782Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ATOM_USDT","open":10.745,"close":10.596,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3004541.4,"aggregatedAmount":32423096.66630000,"count":4772,"lastTs":1704067220589}}
2024-01-01T00:00:21.0538173Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413748.2,"aggregatedAmount":4280016.38590000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:21.0538195Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.0828,"aggregatedAmount":1311.12263996,"count":29,"lastTs":1704067220445}}
2024-01-01T00:00:21.0564205Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08800,"close":0.08627,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94228243.8,"aggregatedAmount":8268587.68421500,"count":107,"lastTs":1704067220922}}
2024-01-01T00:00:21.0564610Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_KSM_USDT","open":47.90,"close":45.05,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248212.407,"aggregatedAmount":11771599.96891000,"count":771,"lastTs":1704067220902}}
2024-01-01T00:00:21.0567309Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.04,"close":78.37,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092841.26,"aggregatedAmount":329839931.63690000,"count":894,"lastTs":1704067219004}}
2024-01-01T00:00:21.0572795Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_ICP_USDT","open":12.144,"close":13.319,"high":15.380,"low":11.943,"volume":322027,"amount":4368367.02500000,"aggregatedQuantity":53245689,"aggregatedAmount":722931495.63800000,"count":41372,"lastTs":1704067220502}}
2024-01-01T00:00:21.0584854Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_SOL_USDT","open":101.88,"close":101.62,"high":105.27,"low":99.59,"volume":213244.1,"amount":21981395.52200000,"aggregatedQuantity":8163326.1,"aggregatedAmount":838504824.47200000,"count":36063,"lastTs":1704067220919}}
2024-01-01T00:00:21.0584941Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ACE_USDT","open":10.303,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3226092.1,"aggregatedAmount":32061232.79620000,"count":235,"lastTs":1704067217660}}
2024-01-01T00:00:21.0584989Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_LRC_USDT","open":0.3127,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39270941,"aggregatedAmount":12085542.81200000,"count":7807,"lastTs":1704067220446}}
2024-01-01T00:00:21.0585061Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159948.52,"aggregatedAmount":25684351.44036500,"count":39,"lastTs":1704067220264}}
2024-01-01T00:00:21.0597161Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_RUNE_USDT","open":5.243,"close":5.158,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653970,"aggregatedAmount":86423039.30700000,"count":1833,"lastTs":1704067220923}}
2024-01-01T00:00:21.0597169Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174216231.07,"aggregatedAmount":174264689.46062100,"count":50,"lastTs":1704067220915}}
2024-01-01T00:00:21.0606600Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5373,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8944864.3,"aggregatedAmount":40817586.65817000,"count":2320,"lastTs":1704067220349}}
2024-01-01T00:00:21.0611691Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.159,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804597.962,"aggregatedAmount":61264127.25673700,"count":226,"lastTs":1704067220288}}
2024-01-01T00:00:21.0611722Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013091,"close":0.0012945,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39730498563,"aggregatedAmount":52505418.91253900,"count":1498,"lastTs":1704067220881}}
2024-01-01T00:00:21.0619580Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09021,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880287752,"aggregatedAmount":79264043.99303000,"count":4136,"lastTs":1704067218941}}
2024-01-01T00:00:21.0633915Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_OP_USDT","open":3.599,"close":3.702,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41533670.61,"aggregatedAmount":156874059.49894000,"count":296,"lastTs":1704067220034}}
2024-01-01T00:00:21.0656654Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43494300,"aggregatedAmount":917316.49500000,"count":0,"lastTs":1704067215756}}
2024-01-01T00:00:21.0656680Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_POWR_USDT","open":0.3918,"close":0.3677,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25213121,"aggregatedAmount":9536049.83890000,"count":10,"lastTs":1704067220551}}
2024-01-01T00:00:21.0656837Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345981,"aggregatedAmount":7396117.35080000,"count":0,"lastTs":1704067220884}}
2024-01-01T00:00:21.0669590Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5660,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979769,"aggregatedAmount":10921293.51910000,"count":315,"lastTs":1704067220731}}
2024-01-01T00:00:21.0669617Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4620,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72196870,"aggregatedAmount":33957372.68450000,"count":6882,"lastTs":1704067220655}}
2024-01-01T00:00:21.0669629Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.534,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5477225.51,"aggregatedAmount":25028040.97589000,"count":3331,"lastTs":1704067219945}}
2024-01-01T00:00:21.0669784Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7182,"close":0.7366,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37933468,"aggregatedAmount":28283482.54750000,"count":54,"lastTs":1704067220739}}
2024-01-01T00:00:21.0669797Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22588513,"aggregatedAmount":11652739.46650000,"count":5961,"lastTs":1704067220342}}
2024-01-01T00:00:21.0883727Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067221000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:21.0883735Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067221000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1933778.616,"aggregatedAmount":4420115.83309200,"count":3,"lastTs":1704067218624}}
2024-01-01T00:00:22.0072510Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559173.38,"aggregatedAmount":24618967.05912000,"count":414,"lastTs":1704067220714}}
2024-01-01T00:00:22.0096077Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647377.69,"aggregatedAmount":8568246.21480560,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:22.0096128Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4765,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408214.7,"aggregatedAmount":15661578.03216000,"count":20,"lastTs":1704067214686}}
2024-01-01T00:00:22.0110510Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08699,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122654116.41,"aggregatedAmount":10729004.88064220,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:22.0110666Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_BSV_USDT","open":94.0500,"close":95.3930,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398352.1303,"aggregatedAmount":37375716.02375835,"count":292,"lastTs":1704067220687}}
2024-01-01T00:00:22.0110672Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ICP_USDT","open":12.187,"close":13.319,"high":15.380,"low":11.943,"volume":322027,"amount":4368367.02500000,"aggregatedQuantity":53244364,"aggregatedAmount":722915384.64500000,"count":41372,"lastTs":1704067220502}}
2024-01-01T00:00:22.0116902Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089980,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425826524,"aggregatedAmount":38352090.43705600,"count":1772,"lastTs":1704067220802}}
2024-01-01T00:00:22.0116915Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12694992.6,"aggregatedAmount":14005846.22180000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:22.0116954Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215916.07,"aggregatedAmount":174264374.49212100,"count":50,"lastTs":1704067220915}}
2024-01-01T00:00:22.0117080Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10768,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199434044,"aggregatedAmount":21414777.09947000,"count":1751,"lastTs":1704067218634}}
2024-01-01T00:00:22.0124615Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_BTC_USDT","open":42159,"close":42273,"high":42918,"low":41983,"volume":2768.8035,"amount":117625214.71550000,"aggregatedQuantity":34459.1015,"aggregatedAmount":1463001621.98950000,"count":31032,"lastTs":1704067214520}}
2024-01-01T00:00:22.0124621Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_GMX_USDT","open":56.91,"close":55.07,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":202010.146,"aggregatedAmount":11391700.15536000,"count":21,"lastTs":1704067219457}}
2024-01-01T00:00:22.0140170Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1943,"close":1.1850,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395299,"aggregatedAmount":10126052.58800000,"count":9,"lastTs":1704067220777}}
2024-01-01T00:00:22.0155440Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.128,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685259.14,"aggregatedAmount":12546000.00661000,"count":149,"lastTs":1704067219822}}
2024-01-01T00:00:22.0155452Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192535801,"aggregatedAmount":21078286.00056000,"count":155,"lastTs":1704067220301}}
2024-01-01T00:00:22.0171214Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26306560,"aggregatedAmount":34494494.40000000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:22.0171219Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.741,"close":10.592,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690707.413,"aggregatedAmount":29088322.12940000,"count":146,"lastTs":1704067220791}}
2024-01-01T00:00:22.0171866Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4737,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63884528,"aggregatedAmount":30517383.31940000,"count":450,"lastTs":1704067219670}}
2024-01-01T00:00:22.0171936Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.00,"close":78.35,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092834.90,"aggregatedAmount":329839428.37680000,"count":894,"lastTs":1704067221404}}
2024-01-01T00:00:22.0219280Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57615,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766486.0,"aggregatedAmount":16989628.38835000,"count":492,"lastTs":1704067219760}}
2024-01-01T00:00:22.0220489Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108614270,"aggregatedAmount":67333004.98340000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:22.0220496Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_TIA_USDT","open":11.913,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593503.7,"aggregatedAmount":43821601.00140000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:22.0220502Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_RIF_USDT","open":0.12753,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121806195,"aggregatedAmount":15545121.57827000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:22.0225747Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173583.73537,"aggregatedAmount":45964964.34392370,"count":536,"lastTs":1704067220347}}
2024-01-01T00:00:22.0226010Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05866,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840746.811,"aggregatedAmount":353416.02262559,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:22.0226898Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0875,"close":1.0843,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20338691.8,"aggregatedAmount":22488049.65421000,"count":110,"lastTs":1704067220743}}
2024-01-01T00:00:22.0234213Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44529778,"aggregatedAmount":10029380.94650000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:22.0234231Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107700,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":221996790.6,"aggregatedAmount":23829885.38639810,"count":746,"lastTs":1704067218459}}
2024-01-01T00:00:22.0276385Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_LDO_USDT","open":2.725,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952589.07,"aggregatedAmount":16240185.12730000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:22.0276890Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_POWR_USDT","open":0.3919,"close":0.3677,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25210525,"aggregatedAmount":9535032.72610000,"count":10,"lastTs":1704067220551}}
2024-01-01T00:00:22.0276896Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345936,"aggregatedAmount":7396108.35080000,"count":0,"lastTs":1704067220884}}
2024-01-01T00:00:22.0277030Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_STG_USDT","open":0.6249,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6697205.9,"aggregatedAmount":4136279.79025000,"count":52,"lastTs":1704067219436}}
2024-01-01T00:00:22.0288132Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907920.07,"aggregatedAmount":62940681.94111400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:22.0307632Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47013419.76,"aggregatedAmount":10580625.24837800,"count":67,"lastTs":1704067220936}}
2024-01-01T00:00:22.0326307Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ACE_USDT","open":10.308,"close":9.338,"high":10.710,"low":8.473,"volume":1654.6,"amount":16356.93840000,"aggregatedQuantity":3226065.5,"aggregatedAmount":32060958.73640000,"count":235,"lastTs":1704067217660}}
2024-01-01T00:00:22.0328454Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703816761,"aggregatedAmount":21789830.38550000,"count":236,"lastTs":1704067219414}}
2024-01-01T00:00:22.0328461Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777334.97,"aggregatedAmount":7071580.18689600,"count":104,"lastTs":1704067218625}}
2024-01-01T00:00:22.0328466Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_NEAR_USDT","open":3.672,"close":3.650,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34612908,"aggregatedAmount":128600325.95000000,"count":3121,"lastTs":1704067220192}}
2024-01-01T00:00:22.0336832Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_WLD_USDT","open":3.6669,"close":3.6320,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45369786,"aggregatedAmount":168633840.08730000,"count":6893,"lastTs":1704067219912}}
2024-01-01T00:00:22.0342137Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5155,"close":0.5206,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11670745,"aggregatedAmount":6101623.95700000,"count":180,"lastTs":1704067216548}}
2024-01-01T00:00:22.0342144Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49039814,"aggregatedAmount":41740826.56900000,"count":4408,"lastTs":1704067219073}}
2024-01-01T00:00:22.0342150Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_LINK_USDT","open":15.167,"close":14.924,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8383958.7,"aggregatedAmount":127577869.41280000,"count":2015,"lastTs":1704067220876}}
2024-01-01T00:00:22.0359438Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694139,"aggregatedAmount":24966405.20400000,"count":25,"lastTs":1704067220341}}
2024-01-01T00:00:22.0359978Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4620,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72194979,"aggregatedAmount":33956470.96570000,"count":6882,"lastTs":1704067220655}}
2024-01-01T00:00:22.0379333Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18882712.35,"aggregatedAmount":17724439.13878000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:22.0403127Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9510,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211320259,"aggregatedAmount":207334099.83810000,"count":2106,"lastTs":1704067219926}}
2024-01-01T00:00:22.0408542Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057399,"aggregatedAmount":1201516.24289000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:22.0412815Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067222000,"data":{"symbol":"SPOT_BTC_USDC","open":42151.70,"close":42264.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6572,"aggregatedAmount":77980086.81277900,"count":10,"lastTs":1704067220236}}
2024-01-01T00:00:22.0455048Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3195,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54016673,"aggregatedAmount":17629092.74250000,"count":37,"lastTs":1704067215963}}
2024-01-01T00:00:22.0455054Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33210,"close":0.32542,"high":0.33984,"low":0.30892,"volume":606686,"amount":200725.46875000,"aggregatedQuantity":58979932,"aggregatedAmount":19497210.83967000,"count":1172,"lastTs":1704067220685}}
2024-01-01T00:00:22.0480397Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49926311,"aggregatedAmount":9566696.15710000,"count":81,"lastTs":1704067218986}}
2024-01-01T00:00:22.0480472Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_WOO_USDT","open":0.41552,"close":0.39550,"high":0.43198,"low":0.38463,"volume":8807336,"amount":3636277.57723000,"aggregatedQuantity":67386529,"aggregatedAmount":27790152.53727000,"count":6650,"lastTs":1704067214664}}
2024-01-01T00:00:22.0480505Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ACE_USDT","open":10.3161,"close":9.2899,"high":10.7122,"low":8.4243,"volume":37895.85,"amount":386273.83213500,"aggregatedQuantity":9115773.01,"aggregatedAmount":90001581.30424500,"count":4801,"lastTs":1704067221821}}
2024-01-01T00:00:22.0575284Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ONE_USDT","open":0.019101,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561214923,"aggregatedAmount":10731956.14820200,"count":7,"lastTs":1704067219782}}
2024-01-01T00:00:22.0590144Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007878,"close":0.0007786,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256385526637,"aggregatedAmount":203543657.28683600,"count":40,"lastTs":1704067221843}}
2024-01-01T00:00:22.0590604Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.39,"close":2281.64,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226894.521079,"aggregatedAmount":520941033.96610870,"count":6339,"lastTs":1704067221843}}
2024-01-01T00:00:22.0633379Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5160,"close":0.4891,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124438576,"aggregatedAmount":63456313.23330000,"count":964,"lastTs":1704067221817}}
2024-01-01T00:00:22.0649310Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5477173.96,"aggregatedAmount":25027807.24819000,"count":3331,"lastTs":1704067219945}}
2024-01-01T00:00:22.0649414Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22587711,"aggregatedAmount":11652327.79990000,"count":5961,"lastTs":1704067220342}}
2024-01-01T00:00:22.0650118Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ETH_USDC","open":2291.70,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20018.593,"aggregatedAmount":45936104.68121000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:22.0650191Z {"topic":"PERP_STG_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_STG_USDT","open":0.6249,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14683682,"aggregatedAmount":9088764.25120000,"count":148,"lastTs":1704067216636}}
2024-01-01T00:00:22.0660349Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03955,"close":0.03913,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175778435,"aggregatedAmount":6970019.91640000,"count":138,"lastTs":1704067219450}}
2024-01-01T00:00:22.0660404Z {"topic":"PERP_ID_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3009,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43181977,"aggregatedAmount":13355550.04130000,"count":857,"lastTs":1704067221848}}
2024-01-01T00:00:22.0664408Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14067,"close":0.13584,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791856402,"aggregatedAmount":111363038.06862000,"count":1412,"lastTs":1704067221821}}
2024-01-01T00:00:22.0691500Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_FXS_USDT","open":8.910,"close":8.589,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117685.4,"aggregatedAmount":9827940.86730000,"count":122,"lastTs":1704067221632}}
2024-01-01T00:00:22.0696066Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227643714,"aggregatedAmount":19902619.92525000,"count":911,"lastTs":1704067218454}}
2024-01-01T00:00:22.0803700Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ARB_USDT","open":1.4799,"close":1.5612,"high":1.6676,"low":1.4798,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766248170.0,"aggregatedAmount":1207122299.16154000,"count":40378,"lastTs":1704067221027}}
2024-01-01T00:00:22.1000856Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ARK_USDT","open":0.9431,"close":0.9234,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8722795,"aggregatedAmount":8239358.92060000,"count":8,"lastTs":1704067221884}}
2024-01-01T00:00:22.1019750Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.186,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62215460,"aggregatedAmount":136096690.99400000,"count":2978,"lastTs":1704067220873}}
2024-01-01T00:00:22.1046321Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ORDI_USDT","open":78.985,"close":78.314,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469272.7,"aggregatedAmount":1085392930.57620000,"count":82280,"lastTs":1704067221463}}
2024-01-01T00:00:22.1046620Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_BTC_USDT","open":42147.00,"close":42267.20,"high":42899.43,"low":41962.90,"volume":352.657637,"amount":15004644.23421617,"aggregatedQuantity":23021.816385,"aggregatedAmount":977546425.42082990,"count":9355,"lastTs":1704067221884}}
2024-01-01T00:00:22.1139503Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_METIS_USDT","open":82.66,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69264.945,"aggregatedAmount":5498866.49822000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:22.1249881Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11604157.868,"aggregatedAmount":15190728.97334900,"count":903,"lastTs":1704067214311}}
2024-01-01T00:00:22.1300113Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SOL_USDT","open":101.89,"close":101.62,"high":105.27,"low":99.59,"volume":213244.0,"amount":21981385.33400000,"aggregatedQuantity":8163533.0,"aggregatedAmount":838525849.73400000,"count":36062,"lastTs":1704067221919}}
2024-01-01T00:00:22.1305466Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2150,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883671.41,"aggregatedAmount":21514453.79680400,"count":158,"lastTs":1704067219748}}
2024-01-01T00:00:22.1342873Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20856176,"aggregatedAmount":12657857.44140000,"count":2266,"lastTs":1704067221876}}
2024-01-01T00:00:22.1343361Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ETHW_USDT","open":3.627,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457360.90,"aggregatedAmount":26186579.68821000,"count":813,"lastTs":1704067221108}}
2024-01-01T00:00:22.1343383Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SKL_USDT","open":0.07012,"close":0.06796,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447639284,"aggregatedAmount":31302955.94145000,"count":3238,"lastTs":1704067221920}}
2024-01-01T00:00:22.1344582Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_RUNE_USDT","open":5.243,"close":5.158,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653700,"aggregatedAmount":86421608.05700000,"count":1833,"lastTs":1704067221923}}
2024-01-01T00:00:22.1362605Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60080,"close":0.59321,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89930910.9,"aggregatedAmount":54061921.31416600,"count":872,"lastTs":1704067221911}}
2024-01-01T00:00:22.1410171Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_SOL_USDT","open":101.910,"close":101.594,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674993.74,"aggregatedAmount":377829700.44422000,"count":4128,"lastTs":1704067221921}}
2024-01-01T00:00:22.1411932Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.612,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9532042.6,"aggregatedAmount":34673003.26900000,"count":3370,"lastTs":1704067219913}}
2024-01-01T00:00:22.1459544Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_BSV_USDT","open":94.08,"close":95.42,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5851175.11,"aggregatedAmount":550168551.28700000,"count":4631,"lastTs":1704067221534}}
2024-01-01T00:00:22.1491045Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7186,"close":0.7371,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37928319,"aggregatedAmount":28279792.73190000,"count":54,"lastTs":1704067221739}}
2024-01-01T00:00:22.1509859Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013091,"close":0.0012945,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39730490286,"aggregatedAmount":52505408.02013450,"count":1498,"lastTs":1704067221681}}
2024-01-01T00:00:22.1510311Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.159,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804597.962,"aggregatedAmount":61264127.25673700,"count":226,"lastTs":1704067220288}}
2024-01-01T00:00:22.1511954Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4368,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20528699,"aggregatedAmount":8760237.60980000,"count":2083,"lastTs":1704067221929}}
2024-01-01T00:00:22.1696284Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_JTO_USDT","open":2.2098,"close":1.8724,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68361032.6,"aggregatedAmount":139411630.72957000,"count":1577,"lastTs":1704067221931}}
2024-01-01T00:00:22.1715545Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_IMX_USDT","open":2.2288,"close":2.1308,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958789,"aggregatedAmount":24107694.76460000,"count":3136,"lastTs":1704067221930}}
2024-01-01T00:00:22.1763910Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_UNI_USDT","open":7.360,"close":7.239,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6211010.9,"aggregatedAmount":46056433.86350000,"count":5949,"lastTs":1704067221945}}
2024-01-01T00:00:22.1769758Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_DOT_USDT","open":8.355,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12145865.5,"aggregatedAmount":101905945.13820000,"count":4668,"lastTs":1704067221520}}
2024-01-01T00:00:22.1775652Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SEI_USDT","open":0.5917,"close":0.5615,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851618319.4,"aggregatedAmount":510593706.55638000,"count":55393,"lastTs":1704067221950}}
2024-01-01T00:00:22.1800994Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08804,"close":0.08629,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134805186,"aggregatedAmount":11776921.47576000,"count":6082,"lastTs":1704067221944}}
2024-01-01T00:00:22.1894067Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_MINA_USDT","open":1.4536,"close":1.3527,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105114789,"aggregatedAmount":150225427.42780000,"count":4973,"lastTs":1704067221782}}
2024-01-01T00:00:22.2098363Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6670,"close":3.6310,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064592.8,"aggregatedAmount":56055302.21080000,"count":303,"lastTs":1704067221770}}
2024-01-01T00:00:22.2098695Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_TRB_USDT","open":258.553,"close":201.197,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116972.7,"aggregatedAmount":7705509537.78710000,"count":32643,"lastTs":1704067221941}}
2024-01-01T00:00:22.2188096Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5660,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979839,"aggregatedAmount":10921403.13910000,"count":315,"lastTs":1704067221731}}
2024-01-01T00:00:22.2324534Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5405,"close":3.4910,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272513.1,"aggregatedAmount":43777344.28637000,"count":1113,"lastTs":1704067221969}}
2024-01-01T00:00:22.2341730Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_BCH_USDT","open":270.63,"close":259.25,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885229.16,"aggregatedAmount":233980686.92760000,"count":1338,"lastTs":1704067221627}}
2024-01-01T00:00:22.2399331Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11207958513.3349,"aggregatedAmount":3847910.37567801,"count":159,"lastTs":1704067218620}}
2024-01-01T00:00:22.2413818Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29271525.58,"aggregatedAmount":396811008.55990000,"count":182,"lastTs":1704067221974}}
2024-01-01T00:00:22.2504182Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_YFI_USDT","open":8202,"close":8081,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.340487,"aggregatedAmount":3648333.05672500,"count":100,"lastTs":1704067221324}}
2024-01-01T00:00:22.2504261Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_AVAX_USDT","open":39.441,"close":38.510,"high":40.574,"low":37.501,"volume":146180.6,"amount":5783033.96250000,"aggregatedQuantity":5980526.6,"aggregatedAmount":236500346.79650000,"count":7587,"lastTs":1704067220987}}
2024-01-01T00:00:22.2526609Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.930,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2947243.0,"aggregatedAmount":64993263.43310000,"count":579,"lastTs":1704067221640}}
2024-01-01T00:00:22.2627796Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.860,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6246853,"aggregatedAmount":24695978.13600000,"count":3241,"lastTs":1704067221234}}
2024-01-01T00:00:22.2698211Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5386,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8944984.9,"aggregatedAmount":40818105.29847000,"count":2320,"lastTs":1704067221749}}
2024-01-01T00:00:22.2805222Z {"topic":"PERP_STX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_STX_USDT","open":1.4186,"close":1.4973,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51345496,"aggregatedAmount":75795240.08840000,"count":18571,"lastTs":1704067221066}}
2024-01-01T00:00:22.2817380Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159949.14,"aggregatedAmount":25684365.03076500,"count":39,"lastTs":1704067221264}}
2024-01-01T00:00:22.2826918Z {"topic":"PERP_OP_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_OP_USDT","open":3.6001,"close":3.7037,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88744107,"aggregatedAmount":335923812.02080000,"count":89302,"lastTs":1704067221869}}
2024-01-01T00:00:22.2864217Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ENS_USDT","open":9.860,"close":9.669,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291862.5,"aggregatedAmount":12754667.81710000,"count":413,"lastTs":1704067221927}}
2024-01-01T00:00:22.2926049Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.78,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558080.61,"aggregatedAmount":114363296.80800000,"count":355,"lastTs":1704067220872}}
2024-01-01T00:00:22.3143235Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4750,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66485557,"aggregatedAmount":31739515.95130000,"count":2590,"lastTs":1704067221052}}
2024-01-01T00:00:22.3337878Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_PERP_USDT","open":1.1101,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47644443.4,"aggregatedAmount":53494652.55382000,"count":1206,"lastTs":1704067221920}}
2024-01-01T00:00:22.3528618Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4768,"close":0.4623,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907899.2544,"aggregatedAmount":5122027.10999330,"count":119,"lastTs":1704067220739}}
2024-01-01T00:00:22.3604393Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9702,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100463971.7,"aggregatedAmount":98892369.57631000,"count":836,"lastTs":1704067221742}}
2024-01-01T00:00:22.3867652Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2691,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229314,"aggregatedAmount":11560463.91280000,"count":1,"lastTs":1704067220778}}
2024-01-01T00:00:22.3970420Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_FIL_USDT","open":5.998,"close":6.899,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78015238.6,"aggregatedAmount":523836641.35590000,"count":15851,"lastTs":1704067221762}}
2024-01-01T00:00:22.4118595Z {"topic":"PERP_APE_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_APE_USDT","open":1.651,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304906,"aggregatedAmount":10343427.20400000,"count":2137,"lastTs":1704067214727}}
2024-01-01T00:00:22.4451507Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.9020,"high":7.4512,"low":5.9280,"volume":527767.09,"amount":3419328.15618800,"aggregatedQuantity":49466016.57,"aggregatedAmount":329333187.82261300,"count":2182,"lastTs":1704067221421}}
2024-01-01T00:00:22.4475054Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292337694,"aggregatedAmount":9980707.90476000,"count":22,"lastTs":1704067156572}}
2024-01-01T00:00:22.4854515Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293444907,"aggregatedAmount":55790985.85530000,"count":515,"lastTs":1704067217745}}
2024-01-01T00:00:22.4876465Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366944789,"aggregatedAmount":9205292.03823000,"count":4,"lastTs":1704067220258}}
2024-01-01T00:00:22.4961136Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1997,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19395113.900,"aggregatedAmount":3951859.06574000,"count":0,"lastTs":1704067220200}}
2024-01-01T00:00:22.5173122Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10455116,"aggregatedAmount":28501257.08200000,"count":65,"lastTs":1704067221672}}
2024-01-01T00:00:22.5259583Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04973,"close":0.05029,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462500858,"aggregatedAmount":23304075.28542000,"count":128,"lastTs":1704067221698}}
2024-01-01T00:00:22.5636988Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611145.257,"aggregatedAmount":194780747.63212370,"count":581,"lastTs":1704067221481}}
2024-01-01T00:00:22.5935605Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483055387,"aggregatedAmount":12982068.01901000,"count":82,"lastTs":1704067221580}}
2024-01-01T00:00:22.6273100Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006491,"close":0.0006361,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11281234801,"aggregatedAmount":7290254.91294400,"count":260,"lastTs":1704067221147}}
2024-01-01T00:00:22.6273661Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_INJ_USDT","open":37.303,"close":35.756,"high":38.847,"low":33.980,"volume":304205.9,"amount":11408598.90440000,"aggregatedQuantity":6724270.7,"aggregatedAmount":252586418.09570000,"count":119681,"lastTs":1704067221771}}
2024-01-01T00:00:22.6768250Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_GMX_USDT","open":56.90,"close":55.10,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350989.86,"aggregatedAmount":19786214.20310000,"count":118,"lastTs":1704067221642}}
2024-01-01T00:00:22.6985834Z {"topic":"PERP_VET_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918211364,"aggregatedAmount":32122675.52372000,"count":2301,"lastTs":1704067221418}}
2024-01-01T00:00:22.6986051Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701674683503,"aggregatedAmount":17814188.46491646,"count":455,"lastTs":1704067221030}}
2024-01-01T00:00:22.7189954Z {"topic":"PERP_APT_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.385,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796960.61,"aggregatedAmount":55061051.61771000,"count":3986,"lastTs":1704067221213}}
2024-01-01T00:00:22.7341810Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02866,"close":0.02845,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690581496,"aggregatedAmount":19811402.68610000,"count":2,"lastTs":1704067220066}}
2024-01-01T00:00:22.7517823Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_COMP_USDT","open":58.28,"close":57.37,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100246.93461,"aggregatedAmount":5875746.38330760,"count":85,"lastTs":1704067221202}}
2024-01-01T00:00:22.7543774Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2283,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54629917,"aggregatedAmount":12558503.00670000,"count":58,"lastTs":1704067221044}}
2024-01-01T00:00:22.7639887Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28356691.0,"aggregatedAmount":35066440.43120000,"count":1,"lastTs":1704067221585}}
2024-01-01T00:00:22.8034512Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_ILV_USDT","open":94.36,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129570.9,"aggregatedAmount":11929136.77100000,"count":10,"lastTs":1704067220766}}
2024-01-01T00:00:22.8277910Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_INJ_USDT","open":37.267,"close":35.725,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614490.4,"aggregatedAmount":60638042.75590000,"count":580,"lastTs":1704067221603}}
2024-01-01T00:00:22.8371828Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067222000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.444,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2300986.636,"aggregatedAmount":19294365.27362100,"count":5230,"lastTs":1704067221917}}
2024-01-01T00:00:22.8420974Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.42,"close":30.05,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829635.06,"aggregatedAmount":57190551.38660000,"count":0,"lastTs":1704067220981}}
2024-01-01T00:00:22.8736451Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_MKR_USDT","open":1601.9,"close":1700.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54438.028,"aggregatedAmount":90834707.53200000,"count":959,"lastTs":1704067221202}}
2024-01-01T00:00:22.9175185Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1048.5,"amount":61565.00700000,"aggregatedQuantity":180224.0,"aggregatedAmount":10553470.95900000,"count":935,"lastTs":1704067221550}}
2024-01-01T00:00:22.9449512Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_SUI_USDT","open":0.8085,"close":0.7747,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106637655.6,"aggregatedAmount":85883569.81626000,"count":26596,"lastTs":1704067220639}}
2024-01-01T00:00:22.9640903Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3514665.2,"aggregatedAmount":71999888.42900000,"count":1719,"lastTs":1704067221955}}
2024-01-01T00:00:23.0059440Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18881279.97,"aggregatedAmount":17723017.36970000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:23.0086218Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57640,"close":0.59460,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28761208.6,"aggregatedAmount":16986587.60638000,"count":492,"lastTs":1704067219760}}
2024-01-01T00:00:23.0090314Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32570,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5133144.1,"aggregatedAmount":1695153.49958000,"count":174,"lastTs":1704067208661}}
2024-01-01T00:00:23.0090318Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_NEO_USDT","open":13.499,"close":13.954,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412238.4,"aggregatedAmount":48442128.98550000,"count":1047,"lastTs":1704067221278}}
2024-01-01T00:00:23.0091128Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724013.84,"aggregatedAmount":7171304.74220000,"count":21,"lastTs":1704067217977}}
2024-01-01T00:00:23.0095372Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20052131.766,"aggregatedAmount":12469632.25348500,"count":345,"lastTs":1704067214682}}
2024-01-01T00:00:23.0101058Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.646,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231078.2,"aggregatedAmount":52345965.85370000,"count":1021,"lastTs":1704067221551}}
2024-01-01T00:00:23.0101652Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425790365,"aggregatedAmount":38348836.50636600,"count":1772,"lastTs":1704067220802}}
2024-01-01T00:00:23.0101662Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_LINA_USDT","open":0.010936,"close":0.010705,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140814103,"aggregatedAmount":23412793.78321300,"count":5,"lastTs":1704067220932}}
2024-01-01T00:00:23.0101747Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215903.07,"aggregatedAmount":174264361.49212100,"count":50,"lastTs":1704067220915}}
2024-01-01T00:00:23.0101795Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12678978.2,"aggregatedAmount":13988424.19480000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:23.0108160Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703735156,"aggregatedAmount":21787330.00830000,"count":236,"lastTs":1704067219414}}
2024-01-01T00:00:23.0108189Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_TIA_USDT","open":11.9180,"close":11.8695,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11904971,"aggregatedAmount":145458965.20840000,"count":10680,"lastTs":1704067221113}}
2024-01-01T00:00:23.0138560Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3677,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25209390,"aggregatedAmount":9534587.91960000,"count":10,"lastTs":1704067220551}}
2024-01-01T00:00:23.0138570Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952578.52,"aggregatedAmount":16240156.37855000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:23.0143070Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067222000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.951,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878930.37,"aggregatedAmount":56867376.98577000,"count":10760,"lastTs":1704067214577}}
2024-01-01T00:00:23.0143435Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_KSM_USDT","open":47.97,"close":45.09,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592992.1,"aggregatedAmount":27954357.61600000,"count":9126,"lastTs":1704067221049}}
2024-01-01T00:00:23.0143442Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44521548,"aggregatedAmount":10027558.82450000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:23.0146569Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1948,"close":1.1850,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8394863,"aggregatedAmount":10125531.79600000,"count":9,"lastTs":1704067220777}}
2024-01-01T00:00:23.0147893Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102148941,"aggregatedAmount":19405366.68910000,"count":127,"lastTs":1704067214536}}
2024-01-01T00:00:23.0147946Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52986118,"aggregatedAmount":32769304.46500000,"count":9971,"lastTs":1704067220530}}
2024-01-01T00:00:23.0147985Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_AAVE_USDT","open":111.17,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813071.56,"aggregatedAmount":92697800.57640000,"count":4091,"lastTs":1704067217064}}
2024-01-01T00:00:23.0149045Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_GMX_USDT","open":56.90,"close":55.07,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201926.901,"aggregatedAmount":11386966.77881000,"count":21,"lastTs":1704067219457}}
2024-01-01T00:00:23.0149050Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42273,"high":42918,"low":41983,"volume":2768.8035,"amount":117625214.71550000,"aggregatedQuantity":34457.5715,"aggregatedAmount":1462937118.71950000,"count":31032,"lastTs":1704067214520}}
2024-01-01T00:00:23.0150112Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143130,"close":0.138663,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547847130,"aggregatedAmount":80039106.70737800,"count":1790,"lastTs":1704067221826}}
2024-01-01T00:00:23.0150271Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035160,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224737090,"aggregatedAmount":8023033.17007500,"count":273,"lastTs":1704067219188}}
2024-01-01T00:00:23.0157295Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952687.8623,"aggregatedAmount":11412732.35406804,"count":84,"lastTs":1704067216175}}
2024-01-01T00:00:23.0157299Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756486,"aggregatedAmount":3247214.71560000,"count":71,"lastTs":1704067218033}}
2024-01-01T00:00:23.0162921Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649996.828,"aggregatedAmount":2216977.90247000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:23.0163096Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_RIF_USDT","open":0.12758,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121806069,"aggregatedAmount":15545105.50949000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:23.0163206Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_TIA_USDT","open":11.920,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593373.9,"aggregatedAmount":43820054.69400000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:23.0206697Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08627,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227195.5,"aggregatedAmount":8268495.21756500,"count":107,"lastTs":1704067221122}}
2024-01-01T00:00:23.0206707Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_JOE_USDT","open":0.6105,"close":0.6068,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14144016,"aggregatedAmount":8734031.78160000,"count":124,"lastTs":1704067221767}}
2024-01-01T00:00:23.0207021Z {"topic":"PERP_STG_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_STG_USDT","open":0.6251,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14683618,"aggregatedAmount":9088724.25760000,"count":148,"lastTs":1704067216636}}
2024-01-01T00:00:23.0207029Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28070001,"aggregatedAmount":14641377.60830000,"count":4282,"lastTs":1704067221142}}
2024-01-01T00:00:23.0207194Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2667384.57,"aggregatedAmount":2732626.70956500,"count":16,"lastTs":1704067220738}}
2024-01-01T00:00:23.0236517Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.09,"close":108.67,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280432.9119,"aggregatedAmount":32058386.05136600,"count":1299,"lastTs":1704067221492}}
2024-01-01T00:00:23.0236522Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20645133.89,"aggregatedAmount":8567313.46714560,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:23.0255629Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BTC_USDC","open":42152.90,"close":42264.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.3353,"aggregatedAmount":77966518.18054900,"count":10,"lastTs":1704067220236}}
2024-01-01T00:00:23.0256875Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173575.40587,"aggregatedAmount":45962711.21417370,"count":536,"lastTs":1704067220347}}
2024-01-01T00:00:23.0256887Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_HFT_USDT","open":0.3779,"close":0.3714,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911998,"aggregatedAmount":6780838.54480000,"count":1329,"lastTs":1704067221020}}
2024-01-01T00:00:23.0281881Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_AXS_USDT","open":9.054,"close":8.835,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019065,"aggregatedAmount":27444541.36700000,"count":2054,"lastTs":1704067217968}}
2024-01-01T00:00:23.0281887Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57901983,"aggregatedAmount":41275500.34990000,"count":1441,"lastTs":1704067214665}}
2024-01-01T00:00:23.0281891Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.702,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41534801.55,"aggregatedAmount":156878255.10589000,"count":296,"lastTs":1704067221834}}
2024-01-01T00:00:23.0282610Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_GAS_USDT","open":6.777,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9110472.7,"aggregatedAmount":63115503.72570000,"count":25,"lastTs":1704067221148}}
2024-01-01T00:00:23.0282912Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4803,"close":1.5609,"high":1.6664,"low":1.4798,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113928534.2467,"aggregatedAmount":179654728.80613828,"count":1031,"lastTs":1704067221931}}
2024-01-01T00:00:23.0300607Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_C98_USDT","open":0.2692,"close":0.2630,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164599.4,"aggregatedAmount":3822259.38238000,"count":0,"lastTs":1704067219735}}
2024-01-01T00:00:23.0300612Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010350,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351317122,"aggregatedAmount":24516636.99429800,"count":3219,"lastTs":1704067221916}}
2024-01-01T00:00:23.0331291Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.382,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26305897,"aggregatedAmount":34493578.79700000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:23.0331860Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_MKR_USDT","open":1602.2,"close":1701.2,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.539,"aggregatedAmount":90833925.39450000,"count":959,"lastTs":1704067222802}}
2024-01-01T00:00:23.0332022Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5162,"close":0.4893,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124441543,"aggregatedAmount":63457759.26800000,"count":964,"lastTs":1704067222817}}
2024-01-01T00:00:23.0373684Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3530,"close":8.2015,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682983.91,"aggregatedAmount":56308391.27389600,"count":205,"lastTs":1704067221996}}
2024-01-01T00:00:23.0373690Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5157,"close":0.5206,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11669737,"aggregatedAmount":6101104.26700000,"count":180,"lastTs":1704067216548}}
2024-01-01T00:00:23.0373958Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_LINK_USDT","open":15.178,"close":14.924,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8381451.7,"aggregatedAmount":127539826.99820000,"count":2015,"lastTs":1704067220876}}
2024-01-01T00:00:23.0373964Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SAND_USDT","open":0.5785,"close":0.5949,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72769556,"aggregatedAmount":43022955.23210000,"count":6220,"lastTs":1704067221881}}
2024-01-01T00:00:23.0373970Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302871239.8,"aggregatedAmount":10564425.93228100,"count":584,"lastTs":1704067220685}}
2024-01-01T00:00:23.0374134Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.849,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49039464,"aggregatedAmount":41740527.66900000,"count":4408,"lastTs":1704067219073}}
2024-01-01T00:00:23.0378556Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77728945.4,"aggregatedAmount":10167348.48388400,"count":147,"lastTs":1704067221704}}
2024-01-01T00:00:23.0378561Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907559.97,"aggregatedAmount":62939355.69281400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:23.0378570Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484121.6336,"aggregatedAmount":5209283.34300990,"count":932,"lastTs":1704067214504}}
2024-01-01T00:00:23.0383062Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62070,"close":0.61305,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159797881.6,"aggregatedAmount":99076627.39324400,"count":840,"lastTs":1704067221375}}
2024-01-01T00:00:23.0383126Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_FLOW_USDT","open":0.888,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26557224.3,"aggregatedAmount":24162192.97200000,"count":4123,"lastTs":1704067221046}}
2024-01-01T00:00:23.0383134Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ATOM_USDT","open":10.753,"close":10.596,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002846.4,"aggregatedAmount":32404869.37270000,"count":4772,"lastTs":1704067221389}}
2024-01-01T00:00:23.0383396Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_NMR_USDT","open":19.93,"close":20.44,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504198.95,"aggregatedAmount":10370738.93410000,"count":366,"lastTs":1704067218409}}
2024-01-01T00:00:23.0430445Z {"topic":"PERP_AR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.622,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1002975.6,"aggregatedAmount":9834923.24270000,"count":1412,"lastTs":1704067220448}}
2024-01-01T00:00:23.0430575Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_LRC_USDT","open":0.3127,"close":0.2983,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39267302,"aggregatedAmount":12084404.69470000,"count":7807,"lastTs":1704067221846}}
2024-01-01T00:00:23.0430823Z {"topic":"PERP_FET_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_FET_USDT","open":0.6913,"close":0.6716,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60849014.0,"aggregatedAmount":42146046.62998000,"count":9945,"lastTs":1704067221771}}
2024-01-01T00:00:23.0435989Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3610,"close":7.2150,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882862.79,"aggregatedAmount":21508503.62801300,"count":158,"lastTs":1704067219748}}
2024-01-01T00:00:23.0436021Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.07,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322959.2,"aggregatedAmount":22426344.87700000,"count":84,"lastTs":1704067221211}}
2024-01-01T00:00:23.0436123Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.420,"close":38.510,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394037.656,"aggregatedAmount":94721458.80341300,"count":986,"lastTs":1704067220208}}
2024-01-01T00:00:23.0436290Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537015.66,"aggregatedAmount":10714968.36180000,"count":238,"lastTs":1704067221790}}
2024-01-01T00:00:23.0436295Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19693138,"aggregatedAmount":24965147.07700000,"count":25,"lastTs":1704067220341}}
2024-01-01T00:00:23.0436300Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_FXS_USDT","open":8.905,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392803.6,"aggregatedAmount":3465257.89360000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:23.0447402Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09004,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880279752,"aggregatedAmount":79263322.31303000,"count":4136,"lastTs":1704067218941}}
2024-01-01T00:00:23.0447425Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1770,"close":14.9212,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954581.28,"aggregatedAmount":44931062.31437500,"count":981,"lastTs":1704067220669}}
2024-01-01T00:00:23.0447431Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_KAS_USDT","open":0.11787,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055655,"aggregatedAmount":8101703.84724000,"count":21511,"lastTs":1704067221257}}
2024-01-01T00:00:23.0447433Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58942115,"aggregatedAmount":19484610.43567000,"count":1170,"lastTs":1704067220685}}
2024-01-01T00:00:23.0484833Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ACE_USDT","open":10.3161,"close":9.3100,"high":10.7122,"low":8.4243,"volume":38660.85,"amount":393388.98263500,"aggregatedQuantity":9121155.40,"aggregatedAmount":90051658.92217300,"count":4807,"lastTs":1704067222821}}
2024-01-01T00:00:23.0486565Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":747214905,"aggregatedAmount":23080804.22828500,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:23.0517703Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_COMP_USDT","open":58.28,"close":57.37,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100251.66161,"aggregatedAmount":5876017.57129760,"count":85,"lastTs":1704067222802}}
2024-01-01T00:00:23.0517861Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43450800,"aggregatedAmount":916399.08000000,"count":0,"lastTs":1704067215756}}
2024-01-01T00:00:23.0517917Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162343096,"aggregatedAmount":97701303.80970000,"count":1085,"lastTs":1704067221960}}
2024-01-01T00:00:23.0535493Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47013269.76,"aggregatedAmount":10580592.03837800,"count":67,"lastTs":1704067220936}}
2024-01-01T00:00:23.0539019Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34630,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66596349,"aggregatedAmount":22776892.25024000,"count":901,"lastTs":1704067219591}}
2024-01-01T00:00:23.0540843Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1850,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36470572,"aggregatedAmount":6711435.90710000,"count":2859,"lastTs":1704067221646}}
2024-01-01T00:00:23.0553521Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9030,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49466736.64,"aggregatedAmount":329338720.86008700,"count":2180,"lastTs":1704067222821}}
2024-01-01T00:00:23.0553585Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7746,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106637663.6,"aggregatedAmount":85883574.72486000,"count":26596,"lastTs":1704067222840}}
2024-01-01T00:00:23.0560267Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16895522.5,"aggregatedAmount":6260711.98045000,"count":922,"lastTs":1704067220671}}
2024-01-01T00:00:23.0560315Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11456281.2150,"aggregatedAmount":34673907.07313110,"count":538,"lastTs":1704067220433}}
2024-01-01T00:00:23.0560580Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.932,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2947270.6,"aggregatedAmount":64993868.73630000,"count":579,"lastTs":1704067222640}}
2024-01-01T00:00:23.0571588Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5476916.31,"aggregatedAmount":25026639.18307000,"count":3331,"lastTs":1704067219945}}
2024-01-01T00:00:23.0571593Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5135,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22583501,"aggregatedAmount":11650166.38590000,"count":5961,"lastTs":1704067220342}}
2024-01-01T00:00:23.0577091Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.185,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342104.02,"aggregatedAmount":27147139.51370000,"count":1163,"lastTs":1704067220724}}
2024-01-01T00:00:23.0577290Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BNB_USDT","open":316.60,"close":311.52,"high":325.18,"low":306.95,"volume":2130.44,"amount":676568.94440000,"aggregatedQuantity":466423.92,"aggregatedAmount":148344623.26440000,"count":1495,"lastTs":1704067219750}}
2024-01-01T00:00:23.0630597Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108614188,"aggregatedAmount":67332954.07780000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:23.0636904Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9512,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211217295,"aggregatedAmount":207236137.24180000,"count":2106,"lastTs":1704067219926}}
2024-01-01T00:00:23.0646966Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.526,"aggregatedAmount":45924492.71779000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:23.0756527Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SSV_USDT","open":27.22,"close":26.51,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216303.11,"aggregatedAmount":32365764.26400000,"count":3165,"lastTs":1704067221895}}
2024-01-01T00:00:23.0787491Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11570.93990,"aggregatedAmount":19318168.25982800,"count":231,"lastTs":1704067220453}}
2024-01-01T00:00:23.0887608Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08701,"close":0.08602,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227643889,"aggregatedAmount":19902634.69357000,"count":911,"lastTs":1704067222254}}
2024-01-01T00:00:23.0916749Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ORDI_USDT","open":79.010,"close":78.313,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469511.8,"aggregatedAmount":1085411653.33290000,"count":82280,"lastTs":1704067222863}}
2024-01-01T00:00:23.0989660Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.72,"close":2281.49,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226886.388548,"aggregatedAmount":520922317.45750140,"count":6339,"lastTs":1704067222643}}
2024-01-01T00:00:23.1009610Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BTC_USDT","open":42145.48,"close":42267.86,"high":42899.43,"low":41962.90,"volume":352.652761,"amount":15004438.74854545,"aggregatedQuantity":23019.726044,"aggregatedAmount":977458340.95702250,"count":9353,"lastTs":1704067222883}}
2024-01-01T00:00:23.1030347Z {"topic":"PERP_STX_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4972,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51345115,"aggregatedAmount":75794743.60390000,"count":18571,"lastTs":1704067222866}}
2024-01-01T00:00:23.1030357Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.188,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62219049,"aggregatedAmount":136104542.11100000,"count":2978,"lastTs":1704067222873}}
2024-01-01T00:00:23.1100428Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_DODO_USDT","open":0.2002,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345833,"aggregatedAmount":7396087.69650000,"count":0,"lastTs":1704067222484}}
2024-01-01T00:00:23.1144569Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BSV_USDT","open":94.0000,"close":95.4200,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398401.8410,"aggregatedAmount":37380464.48111939,"count":292,"lastTs":1704067222887}}
2024-01-01T00:00:23.1296735Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SOL_USDT","open":101.96,"close":101.61,"high":105.27,"low":99.59,"volume":213243.5,"amount":21981334.37900000,"aggregatedQuantity":8163559.5,"aggregatedAmount":838528542.11900000,"count":36057,"lastTs":1704067222519}}
2024-01-01T00:00:23.1385838Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_PERP_USDT","open":1.1104,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47640973.6,"aggregatedAmount":53490801.89368000,"count":1206,"lastTs":1704067222920}}
2024-01-01T00:00:23.1385870Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.574,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674915.82,"aggregatedAmount":377821708.40134000,"count":4128,"lastTs":1704067222921}}
2024-01-01T00:00:23.1418113Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611163.348,"aggregatedAmount":194786386.59682370,"count":581,"lastTs":1704067222681}}
2024-01-01T00:00:23.1525982Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_TRB_USDT","open":258.627,"close":201.885,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117152.9,"aggregatedAmount":7705537384.59100000,"count":32643,"lastTs":1704067222941}}
2024-01-01T00:00:23.1527417Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03956,"close":0.03913,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175838683,"aggregatedAmount":6972374.19606000,"count":138,"lastTs":1704067222650}}
2024-01-01T00:00:23.1580977Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_JTO_USDT","open":2.2110,"close":1.8725,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68361530.6,"aggregatedAmount":139412167.14937000,"count":1577,"lastTs":1704067222931}}
2024-01-01T00:00:23.1638446Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BSV_USDT","open":94.08,"close":95.30,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5851433.11,"aggregatedAmount":550193377.86800000,"count":4631,"lastTs":1704067222934}}
2024-01-01T00:00:23.1638595Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.45,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3514481.1,"aggregatedAmount":71996275.76200000,"count":1719,"lastTs":1704067222955}}
2024-01-01T00:00:23.1754323Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06796,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447635262,"aggregatedAmount":31302644.88542000,"count":3238,"lastTs":1704067222720}}
2024-01-01T00:00:23.1771879Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4368,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20561996,"aggregatedAmount":8774785.80140000,"count":2083,"lastTs":1704067222929}}
2024-01-01T00:00:23.2275319Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.159,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653754,"aggregatedAmount":86421851.92700000,"count":1833,"lastTs":1704067222923}}
2024-01-01T00:00:23.2279163Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.05,"close":78.39,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092838.92,"aggregatedAmount":329839742.80290000,"count":894,"lastTs":1704067222204}}
2024-01-01T00:00:23.2299670Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518922.034506,"aggregatedAmount":38102025.82697901,"count":335,"lastTs":1704067221563}}
2024-01-01T00:00:23.2811437Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4750,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66491419,"aggregatedAmount":31742330.48530000,"count":2590,"lastTs":1704067222252}}
2024-01-01T00:00:23.2820495Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4360,"high":0.4372,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":9876371.00,"aggregatedAmount":4219307.98104500,"count":37,"lastTs":1704067222844}}
2024-01-01T00:00:23.3148138Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_XLM_USDT","open":0.132543,"close":0.128895,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75597865,"aggregatedAmount":9884541.15863400,"count":71,"lastTs":1704067214902}}
2024-01-01T00:00:23.3167545Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456663.30,"aggregatedAmount":26183982.44161000,"count":813,"lastTs":1704067222908}}
2024-01-01T00:00:23.3241989Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.301,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3227610.1,"aggregatedAmount":32075279.91650000,"count":238,"lastTs":1704067222860}}
2024-01-01T00:00:23.3258805Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2280,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54626378,"aggregatedAmount":12557659.19840000,"count":58,"lastTs":1704067222645}}
2024-01-01T00:00:23.3286658Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8448,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130727.13,"aggregatedAmount":13748455.96354700,"count":8,"lastTs":1704067220290}}
2024-01-01T00:00:23.3596139Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_HOOK_USDT","open":1.231,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28356296.6,"aggregatedAmount":35065955.70380000,"count":1,"lastTs":1704067222585}}
2024-01-01T00:00:23.3809050Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.901,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78014647.7,"aggregatedAmount":523836183.00190000,"count":15851,"lastTs":1704067222962}}
2024-01-01T00:00:23.3860995Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ILV_USDT","open":94.41,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129568.5,"aggregatedAmount":11928909.96000000,"count":10,"lastTs":1704067222766}}
2024-01-01T00:00:23.3861211Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_ICP_USDT","open":12.13,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29270777.94,"aggregatedAmount":396802003.49120000,"count":182,"lastTs":1704067222374}}
2024-01-01T00:00:23.3894476Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ENS_USDT","open":9.863,"close":9.671,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291734.1,"aggregatedAmount":12753400.94930000,"count":413,"lastTs":1704067222127}}
2024-01-01T00:00:23.3960357Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_UNI_USDT","open":7.381,"close":7.235,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6209018.9,"aggregatedAmount":46041727.31850000,"count":5949,"lastTs":1704067222345}}
2024-01-01T00:00:23.4060723Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_INJ_USDT","open":37.335,"close":35.761,"high":38.847,"low":33.980,"volume":304205.9,"amount":11408598.90440000,"aggregatedQuantity":6724030.7,"aggregatedAmount":252577460.32940000,"count":119681,"lastTs":1704067222971}}
2024-01-01T00:00:23.4443208Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5328,"close":4.4703,"high":4.6705,"low":4.3616,"volume":184854.0,"amount":844255.50213000,"aggregatedQuantity":8941749.7,"aggregatedAmount":40803423.37627000,"count":2320,"lastTs":1704067222549}}
2024-01-01T00:00:23.4760862Z {"topic":"PERP_ID_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3011,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43187440,"aggregatedAmount":13357165.14420000,"count":857,"lastTs":1704067222048}}
2024-01-01T00:00:23.4764957Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_BCH_USDT","open":270.71,"close":259.26,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885220.57,"aggregatedAmount":233978357.77740000,"count":1338,"lastTs":1704067222427}}
2024-01-01T00:00:23.4785905Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4261,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47314347,"aggregatedAmount":20493071.39070000,"count":4781,"lastTs":1704067220659}}
2024-01-01T00:00:23.4802571Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6246643,"aggregatedAmount":24695168.37200000,"count":3241,"lastTs":1704067222234}}
2024-01-01T00:00:23.5061559Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10454457,"aggregatedAmount":28499416.98400000,"count":65,"lastTs":1704067222872}}
2024-01-01T00:00:23.5085417Z {"topic":"PERP_OP_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_OP_USDT","open":3.6019,"close":3.7048,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88743688,"aggregatedAmount":335922430.21550000,"count":89302,"lastTs":1704067222869}}
2024-01-01T00:00:23.5286202Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ARK_USDT","open":0.9429,"close":0.9239,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8722068,"aggregatedAmount":8238658.19960000,"count":8,"lastTs":1704067222884}}
2024-01-01T00:00:23.5483965Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2510,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11604955.624,"aggregatedAmount":15191680.73238500,"count":903,"lastTs":1704067222111}}
2024-01-01T00:00:23.5509485Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013095,"close":0.0012947,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39728363453,"aggregatedAmount":52502611.73981190,"count":1498,"lastTs":1704067222481}}
2024-01-01T00:00:23.5521905Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4768,"close":0.4624,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907919.8125,"aggregatedAmount":5122036.61605874,"count":119,"lastTs":1704067222339}}
2024-01-01T00:00:23.5973460Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301193.932,"aggregatedAmount":19296115.98480500,"count":5230,"lastTs":1704067222918}}
2024-01-01T00:00:23.6111501Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_MINA_USDT","open":1.4543,"close":1.3523,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105112585,"aggregatedAmount":150222222.16400000,"count":4973,"lastTs":1704067222182}}
2024-01-01T00:00:23.6349075Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5412,"close":3.4914,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272158.1,"aggregatedAmount":43776081.99517000,"count":1113,"lastTs":1704067222569}}
2024-01-01T00:00:23.6596214Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007879,"close":0.0007792,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256385757252,"aggregatedAmount":203543829.84155840,"count":40,"lastTs":1704067222643}}
2024-01-01T00:00:23.6619475Z {"topic":"PERP_VET_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_VET_USDT","open":0.03554,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918122355,"aggregatedAmount":32119509.11282000,"count":2301,"lastTs":1704067222618}}
2024-01-01T00:00:23.7122427Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4737,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63884528,"aggregatedAmount":30517383.31940000,"count":450,"lastTs":1704067219670}}
2024-01-01T00:00:23.7382672Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.10,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350956.22,"aggregatedAmount":19784298.71230000,"count":118,"lastTs":1704067222642}}
2024-01-01T00:00:23.7453185Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_MTL_USDT","open":1.5813,"close":1.5662,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979187,"aggregatedAmount":10920369.15450000,"count":315,"lastTs":1704067222731}}
2024-01-01T00:00:23.7491384Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7186,"close":0.7369,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37932607,"aggregatedAmount":28282956.53800000,"count":54,"lastTs":1704067222739}}
2024-01-01T00:00:23.7607393Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_SEI_USDT","open":0.5919,"close":0.5617,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851638504.4,"aggregatedAmount":510604929.53228000,"count":55393,"lastTs":1704067222750}}
2024-01-01T00:00:23.7688741Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08628,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134803508,"aggregatedAmount":11776773.60560000,"count":6082,"lastTs":1704067222144}}
2024-01-01T00:00:23.8408922Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829581.46,"aggregatedAmount":57188866.52260000,"count":0,"lastTs":1704067222781}}
2024-01-01T00:00:23.8437858Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067223000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9512,"close":0.9703,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100465099.4,"aggregatedAmount":98893495.71843000,"count":836,"lastTs":1704067222942}}
2024-01-01T00:00:23.8438012Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ARB_USDT","open":1.4807,"close":1.5612,"high":1.6676,"low":1.4800,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766025330.0,"aggregatedAmount":1206792676.42754000,"count":40378,"lastTs":1704067222427}}
2024-01-01T00:00:23.8733428Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_NEAR_USDT","open":3.676,"close":3.652,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34608641,"aggregatedAmount":128584642.38400000,"count":3121,"lastTs":1704067222992}}
2024-01-01T00:00:23.8826867Z {"topic":"PERP_APT_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.383,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5797038.31,"aggregatedAmount":55061780.72821000,"count":3986,"lastTs":1704067222613}}
2024-01-01T00:00:23.9152303Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_ICP_USDT","open":12.178,"close":13.318,"high":15.380,"low":11.943,"volume":322027,"amount":4368367.02500000,"aggregatedQuantity":53237826,"aggregatedAmount":722836184.09800000,"count":41372,"lastTs":1704067222302}}
2024-01-01T00:00:23.9634094Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10742,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199434701,"aggregatedAmount":21414847.67441000,"count":1751,"lastTs":1704067222834}}
2024-01-01T00:00:23.9758604Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067223000,"data":{"symbol":"PERP_DOT_USDT","open":8.359,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12146315.2,"aggregatedAmount":101909498.10630000,"count":4668,"lastTs":1704067222920}}
2024-01-01T00:00:24.0100501Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701558990570,"aggregatedAmount":17812980.46968054,"count":455,"lastTs":1704067222630}}
2024-01-01T00:00:24.0110021Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04974,"close":0.05029,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462461968,"aggregatedAmount":23302141.45372000,"count":128,"lastTs":1704067222498}}
2024-01-01T00:00:24.0126707Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302871239.8,"aggregatedAmount":10564425.93228100,"count":584,"lastTs":1704067220685}}
2024-01-01T00:00:24.0132360Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111071.6,"aggregatedAmount":111110.03765000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:24.0149211Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122653796.41,"aggregatedAmount":10728977.04384220,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:24.0149378Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436651990.9,"aggregatedAmount":4671741.38616100,"count":96,"lastTs":1704067211215}}
2024-01-01T00:00:24.0153079Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08627,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227195.5,"aggregatedAmount":8268495.21756500,"count":107,"lastTs":1704067221122}}
2024-01-01T00:00:24.0153085Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_KSM_USDT","open":47.92,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248212.724,"aggregatedAmount":11771611.73755000,"count":771,"lastTs":1704067221702}}
2024-01-01T00:00:24.0158703Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0895,"close":1.0846,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20301662.8,"aggregatedAmount":22447779.86437000,"count":110,"lastTs":1704067222143}}
2024-01-01T00:00:24.0158714Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413748.2,"aggregatedAmount":4280016.38590000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:24.0158724Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9590,"aggregatedAmount":1311.11590896,"count":29,"lastTs":1704067220445}}
2024-01-01T00:00:24.0158733Z {"topic":"PERP_TON_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_TON_USDT","open":2.36771,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282929,"aggregatedAmount":5301621.29110000,"count":2792,"lastTs":1704067221759}}
2024-01-01T00:00:24.0158737Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_NMR_USDT","open":19.93,"close":20.45,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504234.07,"aggregatedAmount":10371457.13810000,"count":366,"lastTs":1704067223009}}
2024-01-01T00:00:24.0158743Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05866,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840746.811,"aggregatedAmount":353416.02262559,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:24.0158755Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95592387.3,"aggregatedAmount":30281864.90682600,"count":353,"lastTs":1704067221242}}
2024-01-01T00:00:24.0158759Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26550949.5,"aggregatedAmount":24156620.94960000,"count":4123,"lastTs":1704067221046}}
2024-01-01T00:00:24.0158863Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.44,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3514687.9,"aggregatedAmount":72000547.86600000,"count":1719,"lastTs":1704067223755}}
2024-01-01T00:00:24.0165785Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BNB_USDT","open":316.61,"close":311.52,"high":325.18,"low":306.95,"volume":2117.59,"amount":672500.58470000,"aggregatedQuantity":466410.77,"aggregatedAmount":148340459.90670000,"count":1492,"lastTs":1704067219750}}
2024-01-01T00:00:24.0165969Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03365,"close":0.03315,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292368639,"aggregatedAmount":9981729.19358000,"count":22,"lastTs":1704067222772}}
2024-01-01T00:00:24.0165973Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32570,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5133144.1,"aggregatedAmount":1695153.49958000,"count":174,"lastTs":1704067208661}}
2024-01-01T00:00:24.0165980Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1933631.776,"aggregatedAmount":4419778.39477200,"count":3,"lastTs":1704067218624}}
2024-01-01T00:00:24.0172626Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20855084,"aggregatedAmount":12657186.82020000,"count":2266,"lastTs":1704067222076}}
2024-01-01T00:00:24.0179495Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AVAX_USDT","open":39.442,"close":38.517,"high":40.574,"low":37.501,"volume":146180.6,"amount":5783033.96250000,"aggregatedQuantity":5979404.6,"aggregatedAmount":236456016.37850000,"count":7587,"lastTs":1704067222587}}
2024-01-01T00:00:24.0179500Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.613,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531944.6,"aggregatedAmount":34672655.91500000,"count":3370,"lastTs":1704067222113}}
2024-01-01T00:00:24.0179506Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47013269.76,"aggregatedAmount":10580592.03837800,"count":67,"lastTs":1704067220936}}
2024-01-01T00:00:24.0179515Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483045787,"aggregatedAmount":12981986.77217000,"count":82,"lastTs":1704067222580}}
2024-01-01T00:00:24.0179522Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.95,"close":2281.50,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226886.327148,"aggregatedAmount":520922174.38279240,"count":6339,"lastTs":1704067223843}}
2024-01-01T00:00:24.0179861Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01876,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205720527.4,"aggregatedAmount":3938536.49488100,"count":8,"lastTs":1704067214598}}
2024-01-01T00:00:24.0183388Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5476083.41,"aggregatedAmount":25022863.14022000,"count":3331,"lastTs":1704067223345}}
2024-01-01T00:00:24.0183393Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42273,"high":42918,"low":41983,"volume":2768.8035,"amount":117625214.71550000,"aggregatedQuantity":34457.5715,"aggregatedAmount":1462937118.71950000,"count":31032,"lastTs":1704067214520}}
2024-01-01T00:00:24.0187425Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3677,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25209390,"aggregatedAmount":9534587.91960000,"count":10,"lastTs":1704067220551}}
2024-01-01T00:00:24.0187433Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162343096,"aggregatedAmount":97701303.80970000,"count":1085,"lastTs":1704067221960}}
2024-01-01T00:00:24.0187522Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43447200,"aggregatedAmount":916323.15600000,"count":0,"lastTs":1704067215756}}
2024-01-01T00:00:24.0187713Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952578.52,"aggregatedAmount":16240156.37855000,"count":27,"lastTs":1704067214142}}
2024-01-01T00:00:24.0187718Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_STG_USDT","open":0.6250,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696545.9,"aggregatedAmount":4135867.35625000,"count":52,"lastTs":1704067219436}}
2024-01-01T00:00:24.0190296Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538523,"aggregatedAmount":6074125.66840000,"count":0,"lastTs":1704067218468}}
2024-01-01T00:00:24.0190345Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298710,"aggregatedAmount":34483648.49500000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:24.0190604Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.593,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690653.193,"aggregatedAmount":29087732.13258000,"count":146,"lastTs":1704067222791}}
2024-01-01T00:00:24.0190622Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4894,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124418296,"aggregatedAmount":63445692.91750000,"count":964,"lastTs":1704067223017}}
2024-01-01T00:00:24.0190789Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208058577.3349,"aggregatedAmount":3847941.29545401,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:24.0190810Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_FXS_USDT","open":8.913,"close":8.590,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117649.8,"aggregatedAmount":9827620.98330000,"count":122,"lastTs":1704067222032}}
2024-01-01T00:00:24.0190816Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9514,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211215580,"aggregatedAmount":207234505.91280000,"count":2106,"lastTs":1704067219926}}
2024-01-01T00:00:24.0190819Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57902923,"aggregatedAmount":41276159.75990000,"count":1441,"lastTs":1704067223465}}
2024-01-01T00:00:24.0190925Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957852.4,"aggregatedAmount":6886743.22600000,"count":149,"lastTs":1704067214644}}
2024-01-01T00:00:24.0190932Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AXS_USDT","open":9.052,"close":8.835,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019060,"aggregatedAmount":27444496.09700000,"count":2054,"lastTs":1704067217968}}
2024-01-01T00:00:24.0190941Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.705,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41532764.30,"aggregatedAmount":156870935.25019000,"count":296,"lastTs":1704067223834}}
2024-01-01T00:00:24.0193481Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58942115,"aggregatedAmount":19484610.43567000,"count":1170,"lastTs":1704067220685}}
2024-01-01T00:00:24.0193486Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3194,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54007864,"aggregatedAmount":17626220.37760000,"count":37,"lastTs":1704067222163}}
2024-01-01T00:00:24.0193495Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_XLM_USDT","open":0.132543,"close":0.128771,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75641465,"aggregatedAmount":9890120.49463400,"count":71,"lastTs":1704067223302}}
2024-01-01T00:00:24.0193500Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_KAS_USDT","open":0.11787,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055655,"aggregatedAmount":8101703.84724000,"count":21511,"lastTs":1704067221257}}
2024-01-01T00:00:24.0193506Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1712,"close":14.9230,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954522.75,"aggregatedAmount":44930173.66420500,"count":981,"lastTs":1704067223269}}
2024-01-01T00:00:24.0194049Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MEME_USDT","open":0.027902,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775065067,"aggregatedAmount":49714794.90936600,"count":1590,"lastTs":1704067218904}}
2024-01-01T00:00:24.0195453Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:24.0195487Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473439.1,"aggregatedAmount":3554105.47540000,"count":856,"lastTs":1704067221676}}
2024-01-01T00:00:24.0195534Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107700,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":221996790.6,"aggregatedAmount":23829885.38639810,"count":746,"lastTs":1704067218459}}
2024-01-01T00:00:24.0195553Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44521548,"aggregatedAmount":10027558.82450000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:24.0199681Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.420,"close":38.510,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2393984.658,"aggregatedAmount":94719369.47330900,"count":986,"lastTs":1704067220208}}
2024-01-01T00:00:24.0199772Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_FXS_USDT","open":8.905,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392803.6,"aggregatedAmount":3465257.89360000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:24.0199822Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350723.72,"aggregatedAmount":19771061.33990000,"count":118,"lastTs":1704067223842}}
2024-01-01T00:00:24.0199919Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19693148,"aggregatedAmount":24965158.49200000,"count":25,"lastTs":1704067223341}}
2024-01-01T00:00:24.0199939Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MTL_USDT","open":1.5815,"close":1.5663,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6979058,"aggregatedAmount":10920164.27880000,"count":315,"lastTs":1704067223731}}
2024-01-01T00:00:24.0199949Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4770,"close":0.4623,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72194000,"aggregatedAmount":33955893.68630000,"count":6882,"lastTs":1704067222454}}
2024-01-01T00:00:24.0200045Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108614108,"aggregatedAmount":67332904.40580000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:24.0200565Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258096,"aggregatedAmount":1059775.86460000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:24.0200579Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_TIA_USDT","open":11.920,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593373.9,"aggregatedAmount":43820054.69400000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:24.0200717Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_RIF_USDT","open":0.12761,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121802073,"aggregatedAmount":15544595.65963000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:24.0200738Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2283,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54629627,"aggregatedAmount":12558399.39510000,"count":58,"lastTs":1704067223244}}
2024-01-01T00:00:24.0200781Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_CVX_USDT","open":3.51,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649989.944,"aggregatedAmount":2216953.67079000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:24.0200837Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2698,"close":1.2253,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228982,"aggregatedAmount":11560042.10300000,"count":1,"lastTs":1704067222378}}
2024-01-01T00:00:24.0200841Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20645133.89,"aggregatedAmount":8567313.46714560,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:24.0200870Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37847.968,"amount":86942579.65440000,"aggregatedQuantity":446053.841,"aggregatedAmount":1023813801.60020000,"count":19403,"lastTs":1704067214569}}
2024-01-01T00:00:24.0201989Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02866,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690238137,"aggregatedAmount":19801558.63811000,"count":2,"lastTs":1704067222666}}
2024-01-01T00:00:24.0201999Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1997,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19395146.600,"aggregatedAmount":3951865.59593000,"count":0,"lastTs":1704067222400}}
2024-01-01T00:00:24.0202007Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2150,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882826.50,"aggregatedAmount":21508236.51781300,"count":158,"lastTs":1704067219748}}
2024-01-01T00:00:24.0202012Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_LTC_USDT","open":73.21,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518926.649078,"aggregatedAmount":38102361.64356061,"count":335,"lastTs":1704067223763}}
2024-01-01T00:00:24.0202025Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_EGLD_USDT","open":68.66,"close":68.05,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322929.0,"aggregatedAmount":22424270.17500000,"count":84,"lastTs":1704067223411}}
2024-01-01T00:00:24.0202031Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.645,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231080.2,"aggregatedAmount":52345971.14370000,"count":1021,"lastTs":1704067223951}}
2024-01-01T00:00:24.0202363Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8089,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.442,"aggregatedAmount":6185079.92100000,"count":6419,"lastTs":1704067215610}}
2024-01-01T00:00:24.0204290Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215903.07,"aggregatedAmount":174264361.49212100,"count":50,"lastTs":1704067220915}}
2024-01-01T00:00:24.0204294Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12678298.4,"aggregatedAmount":13987683.55750000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:24.0214971Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006491,"close":0.0006359,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11277785147,"aggregatedAmount":7288014.09610560,"count":260,"lastTs":1704067222547}}
2024-01-01T00:00:24.0215178Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907559.97,"aggregatedAmount":62939355.69281400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:24.0215203Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484223.0883,"aggregatedAmount":5209619.66534040,"count":932,"lastTs":1704067223904}}
2024-01-01T00:00:24.0215210Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14069,"close":0.13584,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791658781,"aggregatedAmount":111335102.25402000,"count":1412,"lastTs":1704067222821}}
2024-01-01T00:00:24.0215228Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558085.58,"aggregatedAmount":114363658.34510000,"count":355,"lastTs":1704067222272}}
2024-01-01T00:00:24.0215235Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59330,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89929817.5,"aggregatedAmount":54061236.08730600,"count":872,"lastTs":1704067222911}}
2024-01-01T00:00:24.0218636Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:24.0218640Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.526,"aggregatedAmount":45924492.71779000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:24.0218645Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5074,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494050,"aggregatedAmount":3352251.16440000,"count":0,"lastTs":1704067220473}}
2024-01-01T00:00:24.0218883Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4750,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66493934,"aggregatedAmount":31743525.08130000,"count":2590,"lastTs":1704067223852}}
2024-01-01T00:00:24.0218887Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.09,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829578.46,"aggregatedAmount":57188746.70260000,"count":0,"lastTs":1704067223981}}
2024-01-01T00:00:24.0227909Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34631,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66596020,"aggregatedAmount":22776778.32798000,"count":901,"lastTs":1704067219591}}
2024-01-01T00:00:24.0228050Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777334.97,"aggregatedAmount":7071580.18689600,"count":104,"lastTs":1704067218625}}
2024-01-01T00:00:24.0228247Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_TIA_USDT","open":11.9180,"close":11.8695,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11904971,"aggregatedAmount":145458965.20840000,"count":10680,"lastTs":1704067221113}}
2024-01-01T00:00:24.0228256Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.449,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301297.958,"aggregatedAmount":19296994.81847100,"count":5230,"lastTs":1704067223918}}
2024-01-01T00:00:24.0228261Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.674,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10451675,"aggregatedAmount":28491775.52700000,"count":65,"lastTs":1704067223472}}
2024-01-01T00:00:24.0228265Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703636816,"aggregatedAmount":21784315.85462000,"count":236,"lastTs":1704067219414}}
2024-01-01T00:00:24.0228273Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_NEAR_USDT","open":3.683,"close":3.652,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34608539,"aggregatedAmount":128584266.78400000,"count":3121,"lastTs":1704067223792}}
2024-01-01T00:00:24.0228278Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1852,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36470882,"aggregatedAmount":6711493.31110000,"count":2859,"lastTs":1704067223646}}
2024-01-01T00:00:24.0228285Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.860,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834788.94,"aggregatedAmount":15167162.36037000,"count":81,"lastTs":1704067220983}}
2024-01-01T00:00:24.0228391Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_INJ_USDT","open":37.295,"close":35.725,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614445.5,"aggregatedAmount":60636367.40670000,"count":580,"lastTs":1704067222803}}
2024-01-01T00:00:24.0228412Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057399,"aggregatedAmount":1201516.24289000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:24.0228418Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13590153.7,"aggregatedAmount":10597697.18140000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:24.0228497Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_INJ_USDT","open":37.332,"close":35.757,"high":38.847,"low":33.980,"volume":304205.9,"amount":11408598.90440000,"aggregatedQuantity":6724009.5,"aggregatedAmount":252576662.66340000,"count":119681,"lastTs":1704067223771}}
2024-01-01T00:00:24.0228508Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1950,"close":1.1847,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8394464,"aggregatedAmount":10125054.77450000,"count":9,"lastTs":1704067223777}}
2024-01-01T00:00:24.0228515Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4374,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20586109,"aggregatedAmount":8785319.45530000,"count":2083,"lastTs":1704067223929}}
2024-01-01T00:00:24.0238848Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16895272.5,"aggregatedAmount":6260620.55545000,"count":922,"lastTs":1704067220671}}
2024-01-01T00:00:24.0238853Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9511,"close":0.9703,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100465270.5,"aggregatedAmount":98893662.03663000,"count":836,"lastTs":1704067223742}}
2024-01-01T00:00:24.0238861Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.932,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2947446.1,"aggregatedAmount":64997717.64070000,"count":579,"lastTs":1704067223840}}
2024-01-01T00:00:24.0238868Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SEI_USDT","open":0.5919,"close":0.5616,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851637261.4,"aggregatedAmount":510604012.98468000,"count":55393,"lastTs":1704067223950}}
2024-01-01T00:00:24.0238874Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27282019.0,"aggregatedAmount":2172211.45431000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:24.0238880Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18880847.52,"aggregatedAmount":17722588.23487000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:24.0238894Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11458532.7750,"aggregatedAmount":34680551.42669110,"count":538,"lastTs":1704067223834}}
2024-01-01T00:00:24.0246459Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.06,"close":78.40,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092801.33,"aggregatedAmount":329836767.03250000,"count":894,"lastTs":1704067223204}}
2024-01-01T00:00:24.0246470Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MINA_USDT","open":1.4541,"close":1.3530,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105119759,"aggregatedAmount":150231892.97860000,"count":4973,"lastTs":1704067223982}}
2024-01-01T00:00:24.0246475Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BCH_USDT","open":270.72,"close":259.26,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885170.63,"aggregatedAmount":233964834.49080000,"count":1338,"lastTs":1704067223427}}
2024-01-01T00:00:24.0246481Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6690,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064544.6,"aggregatedAmount":56055125.15540000,"count":303,"lastTs":1704067222170}}
2024-01-01T00:00:24.0246486Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9010,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49466865.60,"aggregatedAmount":329339615.20537900,"count":2180,"lastTs":1704067223221}}
2024-01-01T00:00:24.0246491Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":723996.59,"aggregatedAmount":7171134.65720000,"count":21,"lastTs":1704067217977}}
2024-01-01T00:00:24.0246496Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7746,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106641161.3,"aggregatedAmount":85886284.04328000,"count":26596,"lastTs":1704067223239}}
2024-01-01T00:00:24.0246501Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119617438,"aggregatedAmount":12818116.75050000,"count":295,"lastTs":1704067220172}}
2024-01-01T00:00:24.0246513Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4803,"close":1.5609,"high":1.6664,"low":1.4798,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113928534.2467,"aggregatedAmount":179654728.80613828,"count":1031,"lastTs":1704067221931}}
2024-01-01T00:00:24.0246519Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4364,"high":0.4372,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":9895416.76,"aggregatedAmount":4227616.10582900,"count":37,"lastTs":1704067223844}}
2024-01-01T00:00:24.0246524Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456877.70,"aggregatedAmount":26184692.80081000,"count":813,"lastTs":1704067223909}}
2024-01-01T00:00:24.0246669Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SKL_USDT","open":0.07017,"close":0.06796,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447601556,"aggregatedAmount":31300278.56818000,"count":3238,"lastTs":1704067223120}}
2024-01-01T00:00:24.0246709Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49921552,"aggregatedAmount":9565802.05680000,"count":81,"lastTs":1704067222785}}
2024-01-01T00:00:24.0246905Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_WOO_USDT","open":0.41602,"close":0.39558,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67290866,"aggregatedAmount":27750358.43281000,"count":6647,"lastTs":1704067222264}}
2024-01-01T00:00:24.0246910Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ACE_USDT","open":10.3165,"close":9.3042,"high":10.7122,"low":8.4243,"volume":38660.85,"amount":393388.98263500,"aggregatedQuantity":9121771.43,"aggregatedAmount":90057364.31092100,"count":4807,"lastTs":1704067223821}}
2024-01-01T00:00:24.0246919Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_JOE_USDT","open":0.6103,"close":0.6068,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14143656,"aggregatedAmount":8733812.00160000,"count":124,"lastTs":1704067221767}}
2024-01-01T00:00:24.0248755Z {"topic":"PERP_C98_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_C98_USDT","open":0.2694,"close":0.2629,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53643180,"aggregatedAmount":14450230.21150000,"count":9,"lastTs":1704067221020}}
2024-01-01T00:00:24.0248761Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035160,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224737090,"aggregatedAmount":8023033.17007500,"count":273,"lastTs":1704067219188}}
2024-01-01T00:00:24.0248808Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_HOOK_USDT","open":1.231,"close":1.260,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28354733.3,"aggregatedAmount":35064034.44270000,"count":1,"lastTs":1704067223585}}
2024-01-01T00:00:24.0248850Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.96,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34753.79,"aggregatedAmount":1063522.16650000,"count":0,"lastTs":1704067220953}}
2024-01-01T00:00:24.0248912Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1844,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79008722.23,"aggregatedAmount":14505027.21004500,"count":8,"lastTs":1704067221572}}
2024-01-01T00:00:24.0248964Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10742,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199434781,"aggregatedAmount":21414856.26801000,"count":1751,"lastTs":1704067223834}}
2024-01-01T00:00:24.0249002Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ONE_USDT","open":0.019103,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561109332,"aggregatedAmount":10729939.25451100,"count":7,"lastTs":1704067219782}}
2024-01-01T00:00:24.0249042Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611163.862,"aggregatedAmount":194786546.81062370,"count":581,"lastTs":1704067223081}}
2024-01-01T00:00:24.0259864Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.596,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002709.9,"aggregatedAmount":32403401.44520000,"count":4772,"lastTs":1704067221389}}
2024-01-01T00:00:24.0259904Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62070,"close":0.61305,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159797881.6,"aggregatedAmount":99076627.39324400,"count":840,"lastTs":1704067221375}}
2024-01-01T00:00:24.0264665Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1048.5,"amount":61565.00700000,"aggregatedQuantity":180224.1,"aggregatedAmount":10553476.69400000,"count":935,"lastTs":1704067222750}}
2024-01-01T00:00:24.0264673Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192535801,"aggregatedAmount":21078286.00056000,"count":155,"lastTs":1704067220301}}
2024-01-01T00:00:24.0264679Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_C98_USDT","open":0.2692,"close":0.2630,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164599.4,"aggregatedAmount":3822259.38238000,"count":0,"lastTs":1704067219735}}
2024-01-01T00:00:24.0264694Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.129,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685292.42,"aggregatedAmount":12546070.46373000,"count":149,"lastTs":1704067222222}}
2024-01-01T00:00:24.0264894Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010350,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351323825,"aggregatedAmount":24516706.37589900,"count":3219,"lastTs":1704067223516}}
2024-01-01T00:00:24.0294742Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_WLD_USDT","open":3.6687,"close":3.6320,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45360227,"aggregatedAmount":168598762.16590000,"count":6893,"lastTs":1704067222512}}
2024-01-01T00:00:24.0294788Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29270096.92,"aggregatedAmount":396793750.05020000,"count":182,"lastTs":1704067223374}}
2024-01-01T00:00:24.0294805Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08631,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134816920,"aggregatedAmount":11777931.16859000,"count":6082,"lastTs":1704067223944}}
2024-01-01T00:00:24.0294815Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ILV_USDT","open":94.41,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129567.0,"aggregatedAmount":11928765.94500000,"count":10,"lastTs":1704067223366}}
2024-01-01T00:00:24.0294822Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52986118,"aggregatedAmount":32769304.46500000,"count":9971,"lastTs":1704067220530}}
2024-01-01T00:00:24.0294833Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007880,"close":0.0007788,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256381938336,"aggregatedAmount":203540816.44282410,"count":40,"lastTs":1704067223643}}
2024-01-01T00:00:24.0294849Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102148941,"aggregatedAmount":19405366.68910000,"count":127,"lastTs":1704067214536}}
2024-01-01T00:00:24.0294857Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ORDI_USDT","open":79.016,"close":78.331,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469455.8,"aggregatedAmount":1085407194.35310000,"count":82280,"lastTs":1704067223063}}
2024-01-01T00:00:24.0294879Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.560,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674926.81,"aggregatedAmount":377822818.60494000,"count":4128,"lastTs":1704067223721}}
2024-01-01T00:00:24.0294980Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309778263,"aggregatedAmount":154269403.92577000,"count":895,"lastTs":1704067217798}}
2024-01-01T00:00:24.0295002Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AAVE_USDT","open":111.13,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813055.36,"aggregatedAmount":92695999.41140000,"count":4091,"lastTs":1704067223664}}
2024-01-01T00:00:24.0295023Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_PERP_USDT","open":1.1099,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47637925.4,"aggregatedAmount":53487417.87578000,"count":1206,"lastTs":1704067223320}}
2024-01-01T00:00:24.0326281Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5157,"close":0.5206,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11669737,"aggregatedAmount":6101104.26700000,"count":180,"lastTs":1704067216548}}
2024-01-01T00:00:24.0326304Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02503,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366900833,"aggregatedAmount":9204192.17919000,"count":4,"lastTs":1704067222458}}
2024-01-01T00:00:24.0326309Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3550,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682950.17,"aggregatedAmount":56308097.12583600,"count":205,"lastTs":1704067223396}}
2024-01-01T00:00:24.0326313Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LINK_USDT","open":15.175,"close":14.924,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8379234.0,"aggregatedAmount":127506167.80740000,"count":2015,"lastTs":1704067220876}}
2024-01-01T00:00:24.0326544Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49037453,"aggregatedAmount":41738810.21200000,"count":4408,"lastTs":1704067223473}}
2024-01-01T00:00:24.0326590Z {"topic":"PERP_APT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_APT_USDT","open":9.398,"close":9.386,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5797037.21,"aggregatedAmount":55061770.38161000,"count":3986,"lastTs":1704067223813}}
2024-01-01T00:00:24.0326615Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5946,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72729823,"aggregatedAmount":43000603.51270000,"count":6220,"lastTs":1704067223281}}
2024-01-01T00:00:24.0342238Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159957.35,"aggregatedAmount":25684544.44956500,"count":39,"lastTs":1704067222264}}
2024-01-01T00:00:24.0342522Z {"topic":"PERP_FET_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_FET_USDT","open":0.6913,"close":0.6718,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60849484.0,"aggregatedAmount":42146362.37598000,"count":9945,"lastTs":1704067223371}}
2024-01-01T00:00:24.0342527Z {"topic":"PERP_AR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_AR_USDT","open":9.705,"close":9.633,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1002975.6,"aggregatedAmount":9834922.93610000,"count":1412,"lastTs":1704067223848}}
2024-01-01T00:00:24.0342540Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198700,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745920.38,"aggregatedAmount":2629172.77342026,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:24.0342659Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39264787,"aggregatedAmount":12083610.52780000,"count":7807,"lastTs":1704067223846}}
2024-01-01T00:00:24.0342796Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.301,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3227621.9,"aggregatedAmount":32075389.65090000,"count":238,"lastTs":1704067223460}}
2024-01-01T00:00:24.0342822Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SOL_USDT","open":101.97,"close":101.60,"high":105.27,"low":99.59,"volume":213243.5,"amount":21981334.37900000,"aggregatedQuantity":8164310.5,"aggregatedAmount":838604816.23900000,"count":36057,"lastTs":1704067223919}}
2024-01-01T00:00:24.0347589Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8535,"close":0.8447,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130941.46,"aggregatedAmount":13748637.00809800,"count":8,"lastTs":1704067223290}}
2024-01-01T00:00:24.0347731Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.09,"close":108.67,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280415.2739,"aggregatedAmount":32056417.76393600,"count":1299,"lastTs":1704067223092}}
2024-01-01T00:00:24.0347740Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6246593,"aggregatedAmount":24694975.47600000,"count":3241,"lastTs":1704067223434}}
2024-01-01T00:00:24.0347749Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11571.01990,"aggregatedAmount":19318304.25982800,"count":231,"lastTs":1704067223053}}
2024-01-01T00:00:24.0347761Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9238,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8721151,"aggregatedAmount":8237785.82630000,"count":8,"lastTs":1704067223483}}
2024-01-01T00:00:24.0368574Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3711,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911785,"aggregatedAmount":6780754.07410000,"count":1329,"lastTs":1704067223620}}
2024-01-01T00:00:24.0368596Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BCH_USDT","open":270.50,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173575.40587,"aggregatedAmount":45962711.21417370,"count":536,"lastTs":1704067220347}}
2024-01-01T00:00:24.0368738Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BSV_USDT","open":94.19,"close":95.39,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5851966.31,"aggregatedAmount":550244356.22300000,"count":4631,"lastTs":1704067223934}}
2024-01-01T00:00:24.0374320Z {"topic":"PERP_OP_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_OP_USDT","open":3.6023,"close":3.7053,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88741319,"aggregatedAmount":335914170.53510000,"count":89302,"lastTs":1704067223869}}
2024-01-01T00:00:24.0374473Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143380,"close":0.138663,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547828571,"aggregatedAmount":80036446.44074800,"count":1790,"lastTs":1704067221826}}
2024-01-01T00:00:24.0374478Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BSV_USDT","open":94.1750,"close":95.3868,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398416.5500,"aggregatedAmount":37381872.76583035,"count":292,"lastTs":1704067223687}}
2024-01-01T00:00:24.0374492Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_UNI_USDT","open":7.386,"close":7.238,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208285.9,"aggregatedAmount":46036314.80150000,"count":5949,"lastTs":1704067223345}}
2024-01-01T00:00:24.0374497Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5392,"close":3.4919,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12272142.1,"aggregatedAmount":43776022.67237000,"count":1113,"lastTs":1704067223569}}
2024-01-01T00:00:24.0374501Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ICP_USDT","open":12.157,"close":13.318,"high":15.380,"low":11.943,"volume":322027,"amount":4368367.02500000,"aggregatedQuantity":53233821,"aggregatedAmount":722787421.87500000,"count":41372,"lastTs":1704067223902}}
2024-01-01T00:00:24.0387315Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_RPL_USDT","open":30.365,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21728.23,"aggregatedAmount":667436.34909000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:24.0390060Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28066061,"aggregatedAmount":14639345.02550000,"count":4282,"lastTs":1704067223342}}
2024-01-01T00:00:24.0390080Z {"topic":"PERP_STG_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_STG_USDT","open":0.6251,"close":0.6100,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14682320,"aggregatedAmount":9087911.88120000,"count":148,"lastTs":1704067223236}}
2024-01-01T00:00:24.0390175Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2667374.72,"aggregatedAmount":2732616.67241500,"count":16,"lastTs":1704067220738}}
2024-01-01T00:00:24.0396792Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.158,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804858.462,"aggregatedAmount":61265466.52463700,"count":226,"lastTs":1704067222088}}
2024-01-01T00:00:24.0396822Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013097,"close":0.0012946,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39727141827,"aggregatedAmount":52501008.10518670,"count":1498,"lastTs":1704067223681}}
2024-01-01T00:00:24.0396827Z {"topic":"PERP_ID_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3009,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43183159,"aggregatedAmount":13355822.82530000,"count":857,"lastTs":1704067223448}}
2024-01-01T00:00:24.0396834Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42264.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.2962,"aggregatedAmount":77964870.00215900,"count":10,"lastTs":1704067220236}}
2024-01-01T00:00:24.0396842Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03955,"close":0.03911,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175810614,"aggregatedAmount":6971264.72031000,"count":138,"lastTs":1704067223250}}
2024-01-01T00:00:24.0396847Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293439327,"aggregatedAmount":55789955.88730000,"count":515,"lastTs":1704067222345}}
2024-01-01T00:00:24.0404627Z {"topic":"PERP_VET_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918061040,"aggregatedAmount":32117328.24620000,"count":2301,"lastTs":1704067223618}}
2024-01-01T00:00:24.0413420Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20053067.225,"aggregatedAmount":12470197.27072100,"count":345,"lastTs":1704067223882}}
2024-01-01T00:00:24.0413820Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593919.312,"aggregatedAmount":15176448.98550140,"count":903,"lastTs":1704067223511}}
2024-01-01T00:00:24.0413831Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09004,"close":0.08953,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880282752,"aggregatedAmount":79263590.90303000,"count":4136,"lastTs":1704067223341}}
2024-01-01T00:00:24.0415110Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756486,"aggregatedAmount":3247214.71560000,"count":71,"lastTs":1704067218033}}
2024-01-01T00:00:24.0415139Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_GALA_USDT","open":0.030659,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746744181,"aggregatedAmount":23066371.30741500,"count":6788,"lastTs":1704067214437}}
2024-01-01T00:00:24.0415144Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.186,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62219219,"aggregatedAmount":136104962.00800000,"count":2978,"lastTs":1704067223673}}
2024-01-01T00:00:24.0415480Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952690.9468,"aggregatedAmount":11412737.35404254,"count":84,"lastTs":1704067223175}}
2024-01-01T00:00:24.0424231Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_YFI_USDT","open":8202,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.346667,"aggregatedAmount":3648383.00348500,"count":100,"lastTs":1704067222124}}
2024-01-01T00:00:24.0424262Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0707,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944430.6,"aggregatedAmount":3044784.51531000,"count":187,"lastTs":1704067219352}}
2024-01-01T00:00:24.0431269Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.07,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201883.733,"aggregatedAmount":11384511.31137000,"count":21,"lastTs":1704067219457}}
2024-01-01T00:00:24.0431292Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_TRB_USDT","open":258.804,"close":201.914,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23117143.8,"aggregatedAmount":7705521909.48290000,"count":32643,"lastTs":1704067223941}}
2024-01-01T00:00:24.0431296Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4768,"close":0.4625,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907938.6024,"aggregatedAmount":5122045.30638749,"count":119,"lastTs":1704067223540}}
2024-01-01T00:00:24.0431315Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BTC_USDT","open":42145.63,"close":42267.86,"high":42899.43,"low":41962.90,"volume":352.652761,"amount":15004438.74854545,"aggregatedQuantity":23019.487492,"aggregatedAmount":977448290.85147570,"count":9353,"lastTs":1704067223883}}
2024-01-01T00:00:24.0431349Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7184,"close":0.7372,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37932445,"aggregatedAmount":28282840.25500000,"count":54,"lastTs":1704067223739}}
2024-01-01T00:00:24.0431379Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22583538,"aggregatedAmount":11650185.07540000,"count":5961,"lastTs":1704067223942}}
2024-01-01T00:00:24.0445185Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_JTO_USDT","open":2.2100,"close":1.8725,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68360424.6,"aggregatedAmount":139409720.83637000,"count":1577,"lastTs":1704067223131}}
2024-01-01T00:00:24.0445212Z {"topic":"PERP_APE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304665,"aggregatedAmount":10343022.36000000,"count":2137,"lastTs":1704067222327}}
2024-01-01T00:00:24.0445218Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100252.38161,"aggregatedAmount":5876058.75770760,"count":85,"lastTs":1704067223002}}
2024-01-01T00:00:24.0445237Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140165686,"aggregatedAmount":23405701.86946600,"count":5,"lastTs":1704067223732}}
2024-01-01T00:00:24.0445243Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344915,"aggregatedAmount":7395903.74960000,"count":0,"lastTs":1704067223884}}
2024-01-01T00:00:24.0445249Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ENS_USDT","open":9.864,"close":9.669,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291735.9,"aggregatedAmount":12753396.22370000,"count":413,"lastTs":1704067223727}}
2024-01-01T00:00:24.0445478Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.159,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653547,"aggregatedAmount":86420761.13800000,"count":1833,"lastTs":1704067223723}}
2024-01-01T00:00:24.0446198Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_DOT_USDT","open":8.361,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12145337.7,"aggregatedAmount":101901324.43180000,"count":4668,"lastTs":1704067223920}}
2024-01-01T00:00:24.0449875Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.51,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216273.11,"aggregatedAmount":32364942.94610000,"count":3165,"lastTs":1704067223894}}
2024-01-01T00:00:24.0451019Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_GAS_USDT","open":6.777,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9110902.7,"aggregatedAmount":63118445.78570000,"count":25,"lastTs":1704067223549}}
2024-01-01T00:00:24.0451036Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293847984,"aggregatedAmount":93667604.89390000,"count":6950,"lastTs":1704067221249}}
2024-01-01T00:00:24.0451280Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4735,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885842,"aggregatedAmount":30518005.49840000,"count":450,"lastTs":1704067223670}}
2024-01-01T00:00:24.0451290Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_MKR_USDT","open":1602.3,"close":1701.5,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.950,"aggregatedAmount":90834634.34900000,"count":959,"lastTs":1704067223402}}
2024-01-01T00:00:24.0454318Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.186,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342113.38,"aggregatedAmount":27147159.97466000,"count":1163,"lastTs":1704067223724}}
2024-01-01T00:00:24.0454731Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08703,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227644413,"aggregatedAmount":19902676.23704000,"count":911,"lastTs":1704067223654}}
2024-01-01T00:00:24.0454749Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_NEO_USDT","open":13.520,"close":13.954,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411550.5,"aggregatedAmount":48432885.15840000,"count":1047,"lastTs":1704067223678}}
2024-01-01T00:00:24.0479084Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3125,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247266,"aggregatedAmount":9024057.92210000,"count":217,"lastTs":1704067220051}}
2024-01-01T00:00:24.0479126Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5370,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8923675.4,"aggregatedAmount":40721544.99703000,"count":2319,"lastTs":1704067223749}}
2024-01-01T00:00:24.0479134Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_KSM_USDT","open":47.97,"close":45.11,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":593000.6,"aggregatedAmount":27954741.05100000,"count":9126,"lastTs":1704067223449}}
2024-01-01T00:00:24.0535037Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_METIS_USDT","open":82.66,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69264.945,"aggregatedAmount":5498866.49822000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:24.0595749Z {"topic":"PERP_STX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4977,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51345318,"aggregatedAmount":75795047.62510000,"count":18571,"lastTs":1704067223866}}
2024-01-01T00:00:24.0609568Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77727604.8,"aggregatedAmount":10167170.98044400,"count":147,"lastTs":1704067221704}}
2024-01-01T00:00:24.0609580Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.901,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78014648.9,"aggregatedAmount":523836204.52780000,"count":15851,"lastTs":1704067223762}}
2024-01-01T00:00:24.0750613Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.953,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18878671.37,"aggregatedAmount":56866593.17877000,"count":10760,"lastTs":1704067222977}}
2024-01-01T00:00:24.0872728Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:24.0876427Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_ARB_USDT","open":1.4807,"close":1.5612,"high":1.6676,"low":1.4800,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766024210.0,"aggregatedAmount":1206791033.33854000,"count":40378,"lastTs":1704067223827}}
2024-01-01T00:00:24.0921189Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4951,"close":1.4766,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407998.6,"aggregatedAmount":15661254.06988000,"count":20,"lastTs":1704067222486}}
2024-01-01T00:00:24.0957730Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59450,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28757236.5,"aggregatedAmount":16984343.41922400,"count":492,"lastTs":1704067223160}}
2024-01-01T00:00:24.1006238Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425813529,"aggregatedAmount":38350910.16923400,"count":1772,"lastTs":1704067223402}}
2024-01-01T00:00:24.1006329Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4260,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47314358,"aggregatedAmount":20493076.07670000,"count":4781,"lastTs":1704067223459}}
2024-01-01T00:00:24.1024278Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8728,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220752.4,"aggregatedAmount":2445617.85843000,"count":936,"lastTs":1704067218495}}
2024-01-01T00:00:24.1371002Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558650.28,"aggregatedAmount":24615386.37482000,"count":414,"lastTs":1704067222113}}
2024-01-01T00:00:24.1371587Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2375998479,"aggregatedAmount":1533110.00368000,"count":46,"lastTs":1704067211998}}
2024-01-01T00:00:24.1399220Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067224000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537015.66,"aggregatedAmount":10714968.36180000,"count":238,"lastTs":1704067221790}}
2024-01-01T00:00:24.1404379Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067224000,"data":{"symbol":"PERP_IMX_USDT","open":2.2295,"close":2.1308,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958678,"aggregatedAmount":24107383.54560000,"count":3136,"lastTs":1704067222330}}
2024-01-01T00:00:25.0095643Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ONE_USDT","open":0.019101,"close":0.018723,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561106645,"aggregatedAmount":10729887.92594800,"count":7,"lastTs":1704067219782}}
2024-01-01T00:00:25.0095656Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.96,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34751.06,"aggregatedAmount":1063439.44750000,"count":0,"lastTs":1704067220953}}
2024-01-01T00:00:25.0103949Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518926.480078,"aggregatedAmount":38102349.27107061,"count":335,"lastTs":1704067223763}}
2024-01-01T00:00:25.0103958Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.27,"aggregatedAmount":667407.19869000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:25.0130820Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39262959,"aggregatedAmount":12083039.09500000,"count":7807,"lastTs":1704067223846}}
2024-01-01T00:00:25.0136856Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_KSM_USDT","open":47.94,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248208.519,"aggregatedAmount":11771410.23395000,"count":771,"lastTs":1704067221702}}
2024-01-01T00:00:25.0136917Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_JOE_USDT","open":0.6104,"close":0.6068,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14143258,"aggregatedAmount":8733569.10220000,"count":124,"lastTs":1704067221767}}
2024-01-01T00:00:25.0136975Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376050474,"aggregatedAmount":1533142.32120900,"count":46,"lastTs":1704067223998}}
2024-01-01T00:00:25.0137197Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4656,"close":0.4735,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885309,"aggregatedAmount":30517757.29440000,"count":450,"lastTs":1704067223670}}
2024-01-01T00:00:25.0137370Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309773663,"aggregatedAmount":154269251.94177000,"count":895,"lastTs":1704067217798}}
2024-01-01T00:00:25.0137498Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ORDI_USDT","open":79.016,"close":78.331,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469455.4,"aggregatedAmount":1085407162.74670000,"count":82280,"lastTs":1704067223063}}
2024-01-01T00:00:25.0144162Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701557460593,"aggregatedAmount":17812964.49672066,"count":455,"lastTs":1704067222630}}
2024-01-01T00:00:25.0144191Z {"topic":"PERP_VET_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_VET_USDT","open":0.03555,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918057790,"aggregatedAmount":32117212.77370000,"count":2301,"lastTs":1704067223618}}
2024-01-01T00:00:25.0144250Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192526995,"aggregatedAmount":21077331.34210000,"count":155,"lastTs":1704067220301}}
2024-01-01T00:00:25.0144300Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010350,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351298825,"aggregatedAmount":24516445.37589900,"count":3219,"lastTs":1704067223516}}
2024-01-01T00:00:25.0144916Z {"topic":"PERP_STG_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_STG_USDT","open":0.6250,"close":0.6100,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14679233,"aggregatedAmount":9085981.84180000,"count":148,"lastTs":1704067223236}}
2024-01-01T00:00:25.0154519Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.06,"close":108.67,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280413.6739,"aggregatedAmount":32056240.01993600,"count":1299,"lastTs":1704067223092}}
2024-01-01T00:00:25.0154807Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8447,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129971.46,"aggregatedAmount":13747809.11309800,"count":8,"lastTs":1704067223290}}
2024-01-01T00:00:25.0155951Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108614072,"aggregatedAmount":67332882.05340000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:25.0155956Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_TIA_USDT","open":11.921,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593368.5,"aggregatedAmount":43819990.32600000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:25.0155964Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_DOT_USDT","open":8.360,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12145177.6,"aggregatedAmount":101899985.95530000,"count":4668,"lastTs":1704067223920}}
2024-01-01T00:00:25.0155972Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_RIF_USDT","open":0.12761,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121801912,"aggregatedAmount":15544575.11442000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:25.0163838Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_INJ_USDT","open":37.341,"close":35.725,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1614439.7,"aggregatedAmount":60636151.04270000,"count":580,"lastTs":1704067222803}}
2024-01-01T00:00:25.0163847Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1951,"close":1.1847,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8394446,"aggregatedAmount":10125033.26450000,"count":9,"lastTs":1704067223777}}
2024-01-01T00:00:25.0167479Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57902043,"aggregatedAmount":41275516.39190000,"count":1441,"lastTs":1704067223465}}
2024-01-01T00:00:25.0173918Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.52,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466408.19,"aggregatedAmount":148339643.05290000,"count":1488,"lastTs":1704067219750}}
2024-01-01T00:00:25.0173924Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08704,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227641595,"aggregatedAmount":19902430.98650000,"count":911,"lastTs":1704067223654}}
2024-01-01T00:00:25.0177892Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.06,"close":78.40,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092800.83,"aggregatedAmount":329836727.51500000,"count":894,"lastTs":1704067223204}}
2024-01-01T00:00:25.0177929Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_BCH_USDT","open":270.70,"close":259.26,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885169.63,"aggregatedAmount":233964563.77080000,"count":1338,"lastTs":1704067223427}}
2024-01-01T00:00:25.0186694Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19692927,"aggregatedAmount":24964880.69500000,"count":25,"lastTs":1704067223341}}
2024-01-01T00:00:25.0205635Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.090,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677865.5,"aggregatedAmount":13987211.74240000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:25.0205652Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425812374,"aggregatedAmount":38350806.20768400,"count":1772,"lastTs":1704067223402}}
2024-01-01T00:00:25.0205940Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140163751,"aggregatedAmount":23405680.69107800,"count":5,"lastTs":1704067223732}}
2024-01-01T00:00:25.0205961Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215891.07,"aggregatedAmount":174264349.49332100,"count":50,"lastTs":1704067220915}}
2024-01-01T00:00:25.0303675Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006359,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11274601438,"aggregatedAmount":7285947.82407860,"count":260,"lastTs":1704067222547}}
2024-01-01T00:00:25.0303681Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907545.67,"aggregatedAmount":62939303.02591400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:25.0303719Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14061,"close":0.13587,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791613147,"aggregatedAmount":111328674.86577000,"count":1412,"lastTs":1704067224821}}
2024-01-01T00:00:25.0379446Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49036483,"aggregatedAmount":41737981.83200000,"count":4408,"lastTs":1704067223473}}
2024-01-01T00:00:25.0379454Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02501,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366892533,"aggregatedAmount":9203984.43019000,"count":4,"lastTs":1704067222458}}
2024-01-01T00:00:25.0382744Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6094,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6695356.0,"aggregatedAmount":4135123.66875000,"count":52,"lastTs":1704067219436}}
2024-01-01T00:00:25.0391918Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_KSM_USDT","open":47.99,"close":45.11,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592995.7,"aggregatedAmount":27954505.99800000,"count":9126,"lastTs":1704067223449}}
2024-01-01T00:00:25.0395170Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.534,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5476004.27,"aggregatedAmount":25022504.39860000,"count":3331,"lastTs":1704067223345}}
2024-01-01T00:00:25.0410291Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0888,"close":1.0846,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20301283.0,"aggregatedAmount":22447366.07327000,"count":110,"lastTs":1704067222143}}
2024-01-01T00:00:25.0464580Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690058529,"aggregatedAmount":19796412.05208000,"count":2,"lastTs":1704067222666}}
2024-01-01T00:00:25.0465005Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27281695.0,"aggregatedAmount":2172185.40471000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:25.0465018Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18879705.06,"aggregatedAmount":17721453.29957000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:25.0465025Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3656,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16894022.5,"aggregatedAmount":6260163.43045000,"count":922,"lastTs":1704067220671}}
2024-01-01T00:00:25.0498162Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6700,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064414.1,"aggregatedAmount":56054646.31470000,"count":303,"lastTs":1704067222170}}
2024-01-01T00:00:25.0498316Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.835,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3018978,"aggregatedAmount":27443753.83300000,"count":2054,"lastTs":1704067217968}}
2024-01-01T00:00:25.0501999Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143380,"close":0.138663,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547826842,"aggregatedAmount":80036198.53672800,"count":1790,"lastTs":1704067221826}}
2024-01-01T00:00:25.0502416Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122649062.94,"aggregatedAmount":10728565.19704810,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:25.0506097Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04975,"close":0.05029,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462456718,"aggregatedAmount":23301880.31872000,"count":128,"lastTs":1704067222498}}
2024-01-01T00:00:25.0506133Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_AAVE_USDT","open":111.13,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813053.96,"aggregatedAmount":92695843.82940000,"count":4091,"lastTs":1704067223664}}
2024-01-01T00:00:25.0532894Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03315,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292354716,"aggregatedAmount":9981260.75297000,"count":22,"lastTs":1704067222772}}
2024-01-01T00:00:25.0560605Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28064545,"aggregatedAmount":14638562.92210000,"count":4282,"lastTs":1704067223342}}
2024-01-01T00:00:25.0577742Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7745,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106642685.1,"aggregatedAmount":85887464.22638000,"count":26596,"lastTs":1704067224440}}
2024-01-01T00:00:25.0585732Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ARB_USDT","open":1.4807,"close":1.5613,"high":1.6676,"low":1.4800,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766024800.0,"aggregatedAmount":1206791954.50554000,"count":40378,"lastTs":1704067224827}}
2024-01-01T00:00:25.0585961Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.935,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2947846.5,"aggregatedAmount":65006500.33700000,"count":579,"lastTs":1704067224840}}
2024-01-01T00:00:25.0590479Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.380,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297476,"aggregatedAmount":34481944.34100000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:25.0648890Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_WOO_USDT","open":0.41600,"close":0.39558,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67290126,"aggregatedAmount":27750050.57801000,"count":6647,"lastTs":1704067222264}}
2024-01-01T00:00:25.0672969Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10740,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199472139,"aggregatedAmount":21418868.23721000,"count":1751,"lastTs":1704067224834}}
2024-01-01T00:00:25.0716369Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_GALA_USDT","open":0.030659,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746744601,"aggregatedAmount":23066384.05819500,"count":6788,"lastTs":1704067224637}}
2024-01-01T00:00:25.0771704Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105930,"close":0.107720,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":221994436.7,"aggregatedAmount":23829640.97420210,"count":746,"lastTs":1704067224859}}
2024-01-01T00:00:25.0776564Z {"topic":"PERP_OP_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_OP_USDT","open":3.6022,"close":3.7072,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88754566,"aggregatedAmount":335963276.30610000,"count":89302,"lastTs":1704067224869}}
2024-01-01T00:00:25.0815311Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4355,"high":0.4372,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":9907235.04,"aggregatedAmount":4232767.73632300,"count":37,"lastTs":1704067224844}}
2024-01-01T00:00:25.0841039Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95592387.3,"aggregatedAmount":30281864.90682600,"count":353,"lastTs":1704067221242}}
2024-01-01T00:00:25.0905224Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SAND_USDT","open":0.5785,"close":0.5948,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72728021,"aggregatedAmount":42999567.14310000,"count":6220,"lastTs":1704067224481}}
2024-01-01T00:00:25.0923790Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36343685,"aggregatedAmount":7395657.47920000,"count":0,"lastTs":1704067224084}}
2024-01-01T00:00:25.1034164Z {"topic":"PERP_STX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4977,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51346015,"aggregatedAmount":75796091.52200000,"count":18571,"lastTs":1704067224866}}
2024-01-01T00:00:25.1160654Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10455241,"aggregatedAmount":28501301.64500000,"count":65,"lastTs":1704067224872}}
2024-01-01T00:00:25.1195585Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456936.70,"aggregatedAmount":26184888.38781000,"count":813,"lastTs":1704067224908}}
2024-01-01T00:00:25.1255057Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013097,"close":0.0012946,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39728308923,"aggregatedAmount":52502519.02766830,"count":1498,"lastTs":1704067224881}}
2024-01-01T00:00:25.1320718Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.158,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653599,"aggregatedAmount":86421017.95700000,"count":1833,"lastTs":1704067224323}}
2024-01-01T00:00:25.1324866Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_WLD_USDT","open":3.6707,"close":3.6312,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359347,"aggregatedAmount":168595532.87760000,"count":6893,"lastTs":1704067224912}}
2024-01-01T00:00:25.1325098Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.580,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674914.43,"aggregatedAmount":377821552.72084000,"count":4128,"lastTs":1704067224921}}
2024-01-01T00:00:25.1401922Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4368,"high":0.4377,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20634199,"aggregatedAmount":8806337.17400000,"count":2083,"lastTs":1704067224929}}
2024-01-01T00:00:25.1435154Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08627,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227195.5,"aggregatedAmount":8268495.21756500,"count":107,"lastTs":1704067221122}}
2024-01-01T00:00:25.1453859Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4803,"close":1.5610,"high":1.6664,"low":1.4798,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113929888.6544,"aggregatedAmount":179656842.92449490,"count":1031,"lastTs":1704067224931}}
2024-01-01T00:00:25.1515218Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_TRB_USDT","open":258.718,"close":201.750,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116934.2,"aggregatedAmount":7705457653.42470000,"count":32643,"lastTs":1704067224941}}
2024-01-01T00:00:25.1561207Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9511,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100465129.4,"aggregatedAmount":98893543.93462000,"count":836,"lastTs":1704067224942}}
2024-01-01T00:00:25.1594022Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_BSV_USDT","open":94.27,"close":95.34,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5852029.21,"aggregatedAmount":550250453.14400000,"count":4631,"lastTs":1704067224934}}
2024-01-01T00:00:25.1639484Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_JTO_USDT","open":2.2100,"close":1.8730,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68360845.6,"aggregatedAmount":139410509.36517000,"count":1577,"lastTs":1704067224931}}
2024-01-01T00:00:25.1640080Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43447200,"aggregatedAmount":916323.15600000,"count":0,"lastTs":1704067215756}}
2024-01-01T00:00:25.1805677Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06796,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447609175,"aggregatedAmount":31300791.06689000,"count":3238,"lastTs":1704067224520}}
2024-01-01T00:00:25.1881567Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2698,"close":1.2254,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9230174,"aggregatedAmount":11561501.12360000,"count":1,"lastTs":1704067224378}}
2024-01-01T00:00:25.1917715Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5392,"close":3.4916,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12274158.1,"aggregatedAmount":43783063.41557000,"count":1113,"lastTs":1704067224969}}
2024-01-01T00:00:25.1996090Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59340,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89935990.0,"aggregatedAmount":54064898.82248000,"count":872,"lastTs":1704067224911}}
2024-01-01T00:00:25.2313799Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436651990.9,"aggregatedAmount":4671741.38616100,"count":96,"lastTs":1704067211215}}
2024-01-01T00:00:25.2465454Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SEI_USDT","open":0.5918,"close":0.5615,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851627174.4,"aggregatedAmount":510597990.46238000,"count":55393,"lastTs":1704067224750}}
2024-01-01T00:00:25.2815955Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007876,"close":0.0007792,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256381233385,"aggregatedAmount":203540256.42286000,"count":40,"lastTs":1704067224843}}
2024-01-01T00:00:25.2856822Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5843,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20855084,"aggregatedAmount":12657186.82020000,"count":2266,"lastTs":1704067222076}}
2024-01-01T00:00:25.2857616Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1997,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19395146.600,"aggregatedAmount":3951865.59593000,"count":0,"lastTs":1704067222400}}
2024-01-01T00:00:25.2972475Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9239,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8721175,"aggregatedAmount":8237797.17000000,"count":8,"lastTs":1704067224883}}
2024-01-01T00:00:25.2999917Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_BTC_USDT","open":42145.63,"close":42267.90,"high":42899.43,"low":41962.90,"volume":352.644404,"amount":15004086.42461247,"aggregatedQuantity":23019.227649,"aggregatedAmount":977437344.62550850,"count":9352,"lastTs":1704067224883}}
2024-01-01T00:00:25.3007196Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.187,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62221486,"aggregatedAmount":136109962.49800000,"count":2978,"lastTs":1704067224873}}
2024-01-01T00:00:25.3007309Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4260,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47314486,"aggregatedAmount":20493130.60470000,"count":4781,"lastTs":1704067224659}}
2024-01-01T00:00:25.3049626Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_MINA_USDT","open":1.4541,"close":1.3527,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105120137,"aggregatedAmount":150232404.30680000,"count":4973,"lastTs":1704067224982}}
2024-01-01T00:00:25.3090913Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_HOOK_USDT","open":1.231,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28354749.9,"aggregatedAmount":35064055.34210000,"count":1,"lastTs":1704067224585}}
2024-01-01T00:00:25.3128318Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_MKR_USDT","open":1602.2,"close":1700.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54437.939,"aggregatedAmount":90834640.05880000,"count":959,"lastTs":1704067224802}}
2024-01-01T00:00:25.3137115Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1712,"close":14.9230,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954522.75,"aggregatedAmount":44930173.66420500,"count":981,"lastTs":1704067223269}}
2024-01-01T00:00:25.3258967Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.443,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301313.328,"aggregatedAmount":19297124.58738100,"count":5230,"lastTs":1704067224117}}
2024-01-01T00:00:25.3369497Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_PERP_USDT","open":1.1099,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47637925.4,"aggregatedAmount":53487417.87578000,"count":1206,"lastTs":1704067223320}}
2024-01-01T00:00:25.3384537Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4770,"close":0.4625,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72194740,"aggregatedAmount":33956235.93630000,"count":6882,"lastTs":1704067224854}}
2024-01-01T00:00:25.3389989Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.94,"close":2281.64,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226886.888486,"aggregatedAmount":520923454.73815674,"count":6339,"lastTs":1704067224443}}
2024-01-01T00:00:25.3574173Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22583591,"aggregatedAmount":11650211.96230000,"count":5961,"lastTs":1704067224142}}
2024-01-01T00:00:25.3632893Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_BCH_USDT","open":270.60,"close":259.20,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173564.03935,"aggregatedAmount":45959615.22738970,"count":536,"lastTs":1704067224947}}
2024-01-01T00:00:25.3847738Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_MTL_USDT","open":1.5815,"close":1.5668,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6980853,"aggregatedAmount":10922976.23510000,"count":315,"lastTs":1704067224931}}
2024-01-01T00:00:25.3948560Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.59,"high":105.27,"low":99.59,"volume":213243.5,"amount":21981334.37900000,"aggregatedQuantity":8164334.5,"aggregatedAmount":838607252.48900000,"count":36057,"lastTs":1704067224519}}
2024-01-01T00:00:25.3948719Z {"topic":"PERP_FET_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6716,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60850400.0,"aggregatedAmount":42146964.44588000,"count":9945,"lastTs":1704067224971}}
2024-01-01T00:00:25.4043233Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3550,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682950.17,"aggregatedAmount":56308097.12583600,"count":205,"lastTs":1704067223396}}
2024-01-01T00:00:25.4108533Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_IMX_USDT","open":2.2293,"close":2.1306,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958767,"aggregatedAmount":24107565.64880000,"count":3136,"lastTs":1704067224730}}
2024-01-01T00:00:25.4816259Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.07,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201883.733,"aggregatedAmount":11384511.31137000,"count":21,"lastTs":1704067219457}}
2024-01-01T00:00:25.4831810Z {"topic":"PERP_APT_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_APT_USDT","open":9.398,"close":9.386,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5797122.21,"aggregatedAmount":55062568.19161000,"count":3986,"lastTs":1704067224813}}
2024-01-01T00:00:25.4845684Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1933639.511,"aggregatedAmount":4419796.35028700,"count":3,"lastTs":1704067224824}}
2024-01-01T00:00:25.4950897Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5379,"close":4.4828,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8923527.2,"aggregatedAmount":40720864.48996000,"count":2319,"lastTs":1704067224949}}
2024-01-01T00:00:25.5152376Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_BSV_USDT","open":94.1988,"close":95.3791,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398423.9264,"aggregatedAmount":37382598.25288827,"count":292,"lastTs":1704067224887}}
2024-01-01T00:00:25.5152780Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_ICP_USDT","open":12.147,"close":13.319,"high":15.380,"low":11.943,"volume":321950,"amount":4367432.42200000,"aggregatedQuantity":53230873,"aggregatedAmount":722751589.85500000,"count":41368,"lastTs":1704067224902}}
2024-01-01T00:00:25.5292729Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.12,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350722.82,"aggregatedAmount":19771008.10150000,"count":118,"lastTs":1704067224642}}
2024-01-01T00:00:25.5854946Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.901,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78013998.4,"aggregatedAmount":523832375.68010000,"count":15851,"lastTs":1704067224362}}
2024-01-01T00:00:25.5866915Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_INJ_USDT","open":37.368,"close":35.751,"high":38.847,"low":33.980,"volume":304205.9,"amount":11408598.90440000,"aggregatedQuantity":6723944.7,"aggregatedAmount":252574174.11530000,"count":119681,"lastTs":1704067224771}}
2024-01-01T00:00:25.6016059Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_NEAR_USDT","open":3.683,"close":3.652,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34608352,"aggregatedAmount":128583546.97000000,"count":3121,"lastTs":1704067224992}}
2024-01-01T00:00:25.6262520Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4893,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124416913,"aggregatedAmount":63444926.22780000,"count":964,"lastTs":1704067224217}}
2024-01-01T00:00:25.6579754Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829578.86,"aggregatedAmount":57188758.72660000,"count":0,"lastTs":1704067224181}}
2024-01-01T00:00:25.6589278Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29268380.06,"aggregatedAmount":396772916.33570000,"count":182,"lastTs":1704067224774}}
2024-01-01T00:00:25.6601483Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703639619,"aggregatedAmount":21784400.86961000,"count":236,"lastTs":1704067224814}}
2024-01-01T00:00:25.6738741Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1048.5,"amount":61565.00700000,"aggregatedQuantity":180224.3,"aggregatedAmount":10553488.16400000,"count":935,"lastTs":1704067224950}}
2024-01-01T00:00:25.6805073Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_LTC_USDT","open":73.23,"close":72.79,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558085.58,"aggregatedAmount":114363658.34510000,"count":355,"lastTs":1704067222272}}
2024-01-01T00:00:25.6867389Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2150,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882826.50,"aggregatedAmount":21508236.51781300,"count":158,"lastTs":1704067219748}}
2024-01-01T00:00:25.6873544Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1844,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011104.23,"aggregatedAmount":14505466.45084500,"count":8,"lastTs":1704067224772}}
2024-01-01T00:00:25.7003241Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473439.1,"aggregatedAmount":3554105.47540000,"count":856,"lastTs":1704067221676}}
2024-01-01T00:00:25.7031879Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15957852.7,"aggregatedAmount":6886743.21220000,"count":149,"lastTs":1704067224844}}
2024-01-01T00:00:25.7269352Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77729846.8,"aggregatedAmount":10167459.52584400,"count":147,"lastTs":1704067224704}}
2024-01-01T00:00:25.7280068Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_NEO_USDT","open":13.516,"close":13.955,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411337.9,"aggregatedAmount":48430039.81990000,"count":1047,"lastTs":1704067224878}}
2024-01-01T00:00:25.7404933Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211211992,"aggregatedAmount":207231095.95290000,"count":2106,"lastTs":1704067224326}}
2024-01-01T00:00:25.7516761Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2280,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54631207,"aggregatedAmount":12558759.63510000,"count":58,"lastTs":1704067224644}}
2024-01-01T00:00:25.7723176Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.186,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12342259.18,"aggregatedAmount":27147478.57266000,"count":1163,"lastTs":1704067224724}}
2024-01-01T00:00:25.7895385Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0090,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2667758.92,"aggregatedAmount":2733004.33021500,"count":16,"lastTs":1704067224738}}
2024-01-01T00:00:25.7965435Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_UNI_USDT","open":7.385,"close":7.238,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208130.9,"aggregatedAmount":46035166.22250000,"count":5949,"lastTs":1704067224545}}
2024-01-01T00:00:25.7985464Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.644,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5952372.03,"aggregatedAmount":16239592.99317000,"count":27,"lastTs":1704067224142}}
2024-01-01T00:00:25.8001910Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08629,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134816930,"aggregatedAmount":11777932.03149000,"count":6082,"lastTs":1704067224144}}
2024-01-01T00:00:25.8453095Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0018,"close":6.9020,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49466769.21,"aggregatedAmount":329339040.11159900,"count":2180,"lastTs":1704067224821}}
2024-01-01T00:00:25.8889126Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611163.862,"aggregatedAmount":194786546.81062370,"count":581,"lastTs":1704067223081}}
2024-01-01T00:00:25.9140174Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20053067.225,"aggregatedAmount":12470197.27072100,"count":345,"lastTs":1704067223882}}
2024-01-01T00:00:25.9144177Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4751,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66500354,"aggregatedAmount":31746575.12480000,"count":2590,"lastTs":1704067224852}}
2024-01-01T00:00:25.9993229Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067225000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49921552,"aggregatedAmount":9565802.05680000,"count":81,"lastTs":1704067222785}}
2024-01-01T00:00:26.0055133Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03428,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302868537.1,"aggregatedAmount":10564329.66210700,"count":584,"lastTs":1704067220685}}
2024-01-01T00:00:26.0068225Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4950,"close":1.4766,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407962.1,"aggregatedAmount":15661199.49873000,"count":20,"lastTs":1704067222486}}
2024-01-01T00:00:26.0077950Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_INJ_USDT","open":37.329,"close":35.725,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1613686.7,"aggregatedAmount":60608037.77300000,"count":580,"lastTs":1704067222803}}
2024-01-01T00:00:26.0079263Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649903.944,"aggregatedAmount":2216651.81079000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:26.0090140Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0900,"close":1.0846,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20300996.8,"aggregatedAmount":22447054.17399000,"count":110,"lastTs":1704067222143}}
2024-01-01T00:00:26.0091790Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ORDI_USDT","open":79.000,"close":78.331,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469454.7,"aggregatedAmount":1085407107.43550000,"count":82280,"lastTs":1704067223063}}
2024-01-01T00:00:26.0093486Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57901733,"aggregatedAmount":41275289.75090000,"count":1441,"lastTs":1704067223465}}
2024-01-01T00:00:26.0093774Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067225000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.594,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690505.300,"aggregatedAmount":29086139.92149800,"count":146,"lastTs":1704067224591}}
2024-01-01T00:00:26.0118749Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_GAS_USDT","open":6.768,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9110525.5,"aggregatedAmount":63115909.01130000,"count":25,"lastTs":1704067224948}}
2024-01-01T00:00:26.0130522Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162340996,"aggregatedAmount":97700037.69970000,"count":1085,"lastTs":1704067224960}}
2024-01-01T00:00:26.0168932Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.646,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19231551.2,"aggregatedAmount":52347212.84470000,"count":1021,"lastTs":1704067224951}}
2024-01-01T00:00:26.0209842Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_HFT_USDT","open":0.3792,"close":0.3711,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911764,"aggregatedAmount":6780746.11300000,"count":1329,"lastTs":1704067223620}}
2024-01-01T00:00:26.0210166Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.46,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3514863.0,"aggregatedAmount":72004222.27300000,"count":1719,"lastTs":1704067224555}}
2024-01-01T00:00:26.0256276Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907541.17,"aggregatedAmount":62939286.45241400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:26.0260769Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.02,"close":78.40,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092800.58,"aggregatedAmount":329836707.75000000,"count":894,"lastTs":1704067223204}}
2024-01-01T00:00:26.0277853Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6700,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064404.1,"aggregatedAmount":56054609.61470000,"count":303,"lastTs":1704067222170}}
2024-01-01T00:00:26.0287252Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05029,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462421991,"aggregatedAmount":23300152.65047000,"count":128,"lastTs":1704067222498}}
2024-01-01T00:00:26.0293199Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ACE_USDT","open":10.3163,"close":9.3041,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9121474.07,"aggregatedAmount":90054279.97497000,"count":4797,"lastTs":1704067224021}}
2024-01-01T00:00:26.0293205Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_WOO_USDT","open":0.41599,"close":0.39558,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67290006,"aggregatedAmount":27750000.65801000,"count":6647,"lastTs":1704067222264}}
2024-01-01T00:00:26.0293217Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000635,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376050474,"aggregatedAmount":1533142.32120900,"count":46,"lastTs":1704067223998}}
2024-01-01T00:00:26.0293227Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_JOE_USDT","open":0.6105,"close":0.6068,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14142895,"aggregatedAmount":8733347.52700000,"count":124,"lastTs":1704067221767}}
2024-01-01T00:00:26.0302139Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3795,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593535.912,"aggregatedAmount":15175919.89350140,"count":903,"lastTs":1704067223511}}
2024-01-01T00:00:26.0302147Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3194,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54007748,"aggregatedAmount":17626182.53840000,"count":37,"lastTs":1704067222163}}
2024-01-01T00:00:26.0315176Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589303.1,"aggregatedAmount":10597025.20740000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:26.0315185Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057359,"aggregatedAmount":1201512.28729000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:26.0322434Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701557364808,"aggregatedAmount":17812963.49672526,"count":455,"lastTs":1704067222630}}
2024-01-01T00:00:26.0345575Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297446,"aggregatedAmount":34481902.94100000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:26.0345730Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MKR_USDT","open":1602.2,"close":1701.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54438.258,"aggregatedAmount":90835182.96490000,"count":959,"lastTs":1704067225602}}
2024-01-01T00:00:26.0385863Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5476002.09,"aggregatedAmount":25022494.51448000,"count":3331,"lastTs":1704067223345}}
2024-01-01T00:00:26.0401068Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.862,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6246578,"aggregatedAmount":24694917.60600000,"count":3241,"lastTs":1704067223434}}
2024-01-01T00:00:26.0458931Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0018,"close":6.9004,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49466785.21,"aggregatedAmount":329339150.51799900,"count":2180,"lastTs":1704067225821}}
2024-01-01T00:00:26.0464016Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_VIC_USDT","open":0.996,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18877125.19,"aggregatedAmount":17718887.99104000,"count":0,"lastTs":1704067141691}}
2024-01-01T00:00:26.0489087Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AXS_USDT","open":9.052,"close":8.835,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3018745,"aggregatedAmount":27441644.95000000,"count":2054,"lastTs":1704067217968}}
2024-01-01T00:00:26.0504894Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AVAX_USDT","open":39.449,"close":38.517,"high":40.574,"low":37.501,"volume":146180.6,"amount":5783033.96250000,"aggregatedQuantity":5978235.6,"aggregatedAmount":236409888.44650000,"count":7587,"lastTs":1704067224987}}
2024-01-01T00:00:26.0505365Z {"topic":"PERP_APE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304583,"aggregatedAmount":10342886.89600000,"count":2137,"lastTs":1704067222327}}
2024-01-01T00:00:26.0505487Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.090,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677465.5,"aggregatedAmount":13986775.74240000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:26.0533469Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.599,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3001936.4,"aggregatedAmount":32395040.48470000,"count":4772,"lastTs":1704067224589}}
2024-01-01T00:00:26.0533613Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413135.2,"aggregatedAmount":4279240.94090000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:26.0535021Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_TIA_USDT","open":11.920,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593363.4,"aggregatedAmount":43819929.52890000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:26.0535288Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108596953,"aggregatedAmount":67322252.86630000,"count":2143,"lastTs":1704067216216}}
2024-01-01T00:00:26.0535295Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_RIF_USDT","open":0.12761,"close":0.12749,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121801786,"aggregatedAmount":15544559.03556000,"count":673,"lastTs":1704067215499}}
2024-01-01T00:00:26.0538581Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29246756,"aggregatedAmount":9023896.71530000,"count":217,"lastTs":1704067224851}}
2024-01-01T00:00:26.0550376Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143380,"close":0.138663,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547826842,"aggregatedAmount":80036198.53672800,"count":1790,"lastTs":1704067221826}}
2024-01-01T00:00:26.0567089Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59450,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28757027.5,"aggregatedAmount":16984222.99342400,"count":492,"lastTs":1704067223160}}
2024-01-01T00:00:26.0602493Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.430,"close":38.516,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2393974.402,"aggregatedAmount":94718964.08974800,"count":986,"lastTs":1704067224808}}
2024-01-01T00:00:26.0619486Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14070,"close":0.13585,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791608952,"aggregatedAmount":111328068.34071000,"count":1412,"lastTs":1704067225621}}
2024-01-01T00:00:26.0625887Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08702,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227641238,"aggregatedAmount":19902399.91322000,"count":911,"lastTs":1704067223654}}
2024-01-01T00:00:26.0630984Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03954,"close":0.03912,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175810858,"aggregatedAmount":6971273.15046000,"count":138,"lastTs":1704067224850}}
2024-01-01T00:00:26.0631130Z {"topic":"PERP_ID_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3009,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43183136,"aggregatedAmount":13355815.66080000,"count":857,"lastTs":1704067223448}}
2024-01-01T00:00:26.0649962Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10740,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199477464,"aggregatedAmount":21419440.23903000,"count":1751,"lastTs":1704067225834}}
2024-01-01T00:00:26.0660973Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_LINK_USDT","open":15.171,"close":14.927,"high":15.532,"low":14.746,"volume":65610.6,"amount":997104.40320000,"aggregatedQuantity":8378872.8,"aggregatedAmount":127500681.48570000,"count":2015,"lastTs":1704067224476}}
2024-01-01T00:00:26.0694112Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293847984,"aggregatedAmount":93667604.89390000,"count":6950,"lastTs":1704067221249}}
2024-01-01T00:00:26.0730031Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4368,"high":0.4372,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":9994974.34,"aggregatedAmount":4271103.62118900,"count":37,"lastTs":1704067225844}}
2024-01-01T00:00:26.0778254Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.937,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2948152.5,"aggregatedAmount":65013213.48020000,"count":579,"lastTs":1704067225840}}
2024-01-01T00:00:26.0778320Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7749,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106649716.9,"aggregatedAmount":85892912.53720000,"count":26596,"lastTs":1704067225839}}
2024-01-01T00:00:26.0851106Z {"topic":"PERP_VET_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03417,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918179594,"aggregatedAmount":32121379.71684000,"count":2301,"lastTs":1704067225818}}
2024-01-01T00:00:26.0935578Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.95,"close":2281.49,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226886.316514,"aggregatedAmount":520922142.96180296,"count":6339,"lastTs":1704067225243}}
2024-01-01T00:00:26.1025429Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_BTC_USDT","open":42148.00,"close":42267.90,"high":42899.43,"low":41962.90,"volume":352.644404,"amount":15004086.42461247,"aggregatedQuantity":23019.144484,"aggregatedAmount":977433843.10276150,"count":9352,"lastTs":1704067225883}}
2024-01-01T00:00:26.1031393Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.189,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62228730,"aggregatedAmount":136125810.57100000,"count":2978,"lastTs":1704067225873}}
2024-01-01T00:00:26.1041008Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ARK_USDT","open":0.9430,"close":0.9238,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8725156,"aggregatedAmount":8241459.59810000,"count":8,"lastTs":1704067225883}}
2024-01-01T00:00:26.1041029Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.08,"close":108.66,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280413.5067,"aggregatedAmount":32056219.22887500,"count":1299,"lastTs":1704067225292}}
2024-01-01T00:00:26.1075422Z {"topic":"PERP_OP_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_OP_USDT","open":3.6025,"close":3.7077,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88755857,"aggregatedAmount":335968119.17800000,"count":89302,"lastTs":1704067225869}}
2024-01-01T00:00:26.1175238Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4750,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66500435,"aggregatedAmount":31746613.60580000,"count":2590,"lastTs":1704067225852}}
2024-01-01T00:00:26.1391609Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.613,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9531944.6,"aggregatedAmount":34672655.91500000,"count":3370,"lastTs":1704067222113}}
2024-01-01T00:00:26.1396084Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3656,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16894022.5,"aggregatedAmount":6260163.43045000,"count":922,"lastTs":1704067220671}}
2024-01-01T00:00:26.1398688Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.560,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674921.17,"aggregatedAmount":377822229.95704000,"count":4128,"lastTs":1704067225721}}
2024-01-01T00:00:26.1488123Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_BSV_USDT","open":94.32,"close":95.31,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5852048.01,"aggregatedAmount":550252320.79500000,"count":4631,"lastTs":1704067225934}}
2024-01-01T00:00:26.1548018Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7184,"close":0.7371,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37933635,"aggregatedAmount":28283717.40400000,"count":54,"lastTs":1704067224939}}
2024-01-01T00:00:26.1548724Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_TRB_USDT","open":258.713,"close":202.267,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116925.0,"aggregatedAmount":7705445048.35450000,"count":32643,"lastTs":1704067225941}}
2024-01-01T00:00:26.1682771Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006361,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11274087166,"aggregatedAmount":7285612.51789220,"count":260,"lastTs":1704067225947}}
2024-01-01T00:00:26.1727636Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518927.860078,"aggregatedAmount":38102449.70747061,"count":335,"lastTs":1704067225163}}
2024-01-01T00:00:26.1779101Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_DOT_USDT","open":8.358,"close":8.203,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12145034.8,"aggregatedAmount":101898791.04830000,"count":4668,"lastTs":1704067225520}}
2024-01-01T00:00:26.1805437Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4375,"high":0.4379,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20669411,"aggregatedAmount":8821739.05670000,"count":2083,"lastTs":1704067225929}}
2024-01-01T00:00:26.1806046Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_INJ_USDT","open":37.371,"close":35.758,"high":38.847,"low":33.980,"volume":304205.9,"amount":11408598.90440000,"aggregatedQuantity":6721251.5,"aggregatedAmount":252473452.47760000,"count":119681,"lastTs":1704067225971}}
2024-01-01T00:00:26.1807073Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08632,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134817363,"aggregatedAmount":11777969.40805000,"count":6082,"lastTs":1704067225744}}
2024-01-01T00:00:26.1933099Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MINA_USDT","open":1.4537,"close":1.3525,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105119547,"aggregatedAmount":150231500.65820000,"count":4973,"lastTs":1704067225181}}
2024-01-01T00:00:26.2083309Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.159,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653602,"aggregatedAmount":86421026.30100000,"count":1833,"lastTs":1704067225923}}
2024-01-01T00:00:26.2098001Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1951,"close":1.1844,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395573,"aggregatedAmount":10126368.08460000,"count":9,"lastTs":1704067225977}}
2024-01-01T00:00:26.2112545Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_UNI_USDT","open":7.384,"close":7.238,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208112.9,"aggregatedAmount":46035032.85150000,"count":5949,"lastTs":1704067225745}}
2024-01-01T00:00:26.2112848Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5392,"close":3.4928,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12276834.1,"aggregatedAmount":43792410.13137000,"count":1113,"lastTs":1704067225969}}
2024-01-01T00:00:26.2210855Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3530,"close":8.2010,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682967.53,"aggregatedAmount":56308239.47979600,"count":205,"lastTs":1704067225396}}
2024-01-01T00:00:26.2211090Z {"topic":"PERP_APT_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.385,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5796878.51,"aggregatedAmount":55060277.84311000,"count":3986,"lastTs":1704067225413}}
2024-01-01T00:00:26.2310290Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.129,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685292.42,"aggregatedAmount":12546070.46373000,"count":149,"lastTs":1704067222222}}
2024-01-01T00:00:26.2409484Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_BCH_USDT","open":270.70,"close":259.23,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885183.96,"aggregatedAmount":233968278.67240000,"count":1338,"lastTs":1704067225627}}
2024-01-01T00:00:26.2418008Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SEI_USDT","open":0.5920,"close":0.5613,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851654094.4,"aggregatedAmount":510613061.93438000,"count":55393,"lastTs":1704067225749}}
2024-01-01T00:00:26.2418270Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5613,"high":1.6676,"low":1.4800,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766024790.0,"aggregatedAmount":1206791940.50454000,"count":40378,"lastTs":1704067225027}}
2024-01-01T00:00:26.2530262Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.39,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100252.38161,"aggregatedAmount":5876058.75770760,"count":85,"lastTs":1704067223002}}
2024-01-01T00:00:26.2693214Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105877,"close":0.107700,"high":0.109067,"low":0.105551,"volume":835190.9,"amount":89837.42574050,"aggregatedQuantity":221993147.4,"aggregatedAmount":23829514.72766510,"count":746,"lastTs":1704067225059}}
2024-01-01T00:00:26.2804014Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03315,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292354716,"aggregatedAmount":9981260.75297000,"count":22,"lastTs":1704067222772}}
2024-01-01T00:00:26.2804523Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.322,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934116.848,"aggregatedAmount":4420904.32006400,"count":3,"lastTs":1704067225624}}
2024-01-01T00:00:26.2805241Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_FIL_USDT","open":6.003,"close":6.903,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78014544.9,"aggregatedAmount":523836158.73210000,"count":15851,"lastTs":1704067225962}}
2024-01-01T00:00:26.2820371Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ICP_USDT","open":12.14,"close":13.30,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29268393.53,"aggregatedAmount":396773345.34920000,"count":182,"lastTs":1704067225774}}
2024-01-01T00:00:26.2885425Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_GALA_USDT","open":0.030659,"close":0.030351,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746771632,"aggregatedAmount":23067204.33434400,"count":6788,"lastTs":1704067225637}}
2024-01-01T00:00:26.2885689Z {"topic":"PERP_STX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4981,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51349142,"aggregatedAmount":75800775.19800000,"count":18571,"lastTs":1704067225466}}
2024-01-01T00:00:26.2926666Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SAND_USDT","open":0.5785,"close":0.5946,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72731552,"aggregatedAmount":43001666.70310000,"count":6220,"lastTs":1704067225281}}
2024-01-01T00:00:26.2999923Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.011,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473453.1,"aggregatedAmount":3554119.62940000,"count":856,"lastTs":1704067225876}}
2024-01-01T00:00:26.3106579Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1852,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36488553,"aggregatedAmount":6714765.12230000,"count":2859,"lastTs":1704067224846}}
2024-01-01T00:00:26.3144998Z {"topic":"PERP_STG_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_STG_USDT","open":0.6250,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14679255,"aggregatedAmount":9085995.25740000,"count":148,"lastTs":1704067225435}}
2024-01-01T00:00:26.3151947Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ICP_USDT","open":12.137,"close":13.311,"high":15.380,"low":11.943,"volume":321950,"amount":4367432.42200000,"aggregatedQuantity":53228575,"aggregatedAmount":722724634.70400000,"count":41368,"lastTs":1704067225902}}
2024-01-01T00:00:26.3160597Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10456559,"aggregatedAmount":28504828.98100000,"count":65,"lastTs":1704067225872}}
2024-01-01T00:00:26.3240630Z {"topic":"PERP_FET_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6714,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60850705.0,"aggregatedAmount":42147169.22898000,"count":9945,"lastTs":1704067225971}}
2024-01-01T00:00:26.3332686Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77729814.8,"aggregatedAmount":10167455.10344400,"count":147,"lastTs":1704067225704}}
2024-01-01T00:00:26.3433132Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_JTO_USDT","open":2.2103,"close":1.8733,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68361374.6,"aggregatedAmount":139411481.76547000,"count":1577,"lastTs":1704067225731}}
2024-01-01T00:00:26.3561018Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_TIA_USDT","open":11.9185,"close":11.8712,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905028,"aggregatedAmount":145459640.97760000,"count":10680,"lastTs":1704067224913}}
2024-01-01T00:00:26.3561109Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.443,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301339.392,"aggregatedAmount":19297344.64573300,"count":5230,"lastTs":1704067225318}}
2024-01-01T00:00:26.3566276Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010348,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351487324,"aggregatedAmount":24518396.41404800,"count":3219,"lastTs":1704067225916}}
2024-01-01T00:00:26.3566622Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_IMX_USDT","open":2.2290,"close":2.1288,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10958767,"aggregatedAmount":24107565.54830000,"count":3136,"lastTs":1704067225330}}
2024-01-01T00:00:26.3635491Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.7000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611168.134,"aggregatedAmount":194787876.55222370,"count":581,"lastTs":1704067225881}}
2024-01-01T00:00:26.3653782Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08628,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227566.5,"aggregatedAmount":8268527.23051500,"count":107,"lastTs":1704067225522}}
2024-01-01T00:00:26.3683299Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0110,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2667771.94,"aggregatedAmount":2733017.49343500,"count":16,"lastTs":1704067225738}}
2024-01-01T00:00:26.3765004Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06802,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447612939,"aggregatedAmount":31301043.97051000,"count":3238,"lastTs":1704067225720}}
2024-01-01T00:00:26.3889555Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22583637,"aggregatedAmount":11650235.29810000,"count":5961,"lastTs":1704067225342}}
2024-01-01T00:00:26.3914350Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_COMP_USDT","open":58.31,"close":57.35,"high":60.35,"low":55.61,"volume":1048.5,"amount":61565.00700000,"aggregatedQuantity":180224.5,"aggregatedAmount":10553499.63400000,"count":935,"lastTs":1704067225750}}
2024-01-01T00:00:26.4400343Z {"topic":"PERP_TON_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_TON_USDT","open":2.36771,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282929,"aggregatedAmount":5301621.29110000,"count":2792,"lastTs":1704067221759}}
2024-01-01T00:00:26.4654371Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5379,"close":4.4832,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922284.9,"aggregatedAmount":40715223.86796000,"count":2319,"lastTs":1704067225549}}
2024-01-01T00:00:26.4797929Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.705,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41534677.85,"aggregatedAmount":156878025.31899000,"count":296,"lastTs":1704067224834}}
2024-01-01T00:00:26.4817749Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035160,"close":0.034940,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224737090,"aggregatedAmount":8023033.17007500,"count":273,"lastTs":1704067219188}}
2024-01-01T00:00:26.5063370Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_GMX_USDT","open":56.98,"close":55.14,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350929.81,"aggregatedAmount":19782340.65320000,"count":118,"lastTs":1704067225642}}
2024-01-01T00:00:26.5096804Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.51,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216317.47,"aggregatedAmount":32366118.92970000,"count":3165,"lastTs":1704067224895}}
2024-01-01T00:00:26.5143394Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_BSV_USDT","open":94.2551,"close":95.2600,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398396.3419,"aggregatedAmount":37379999.54123675,"count":292,"lastTs":1704067225487}}
2024-01-01T00:00:26.5149194Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1712,"close":14.9283,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2954606.13,"aggregatedAmount":44931418.29893900,"count":981,"lastTs":1704067225668}}
2024-01-01T00:00:26.5171592Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192526995,"aggregatedAmount":21077331.34210000,"count":155,"lastTs":1704067220301}}
2024-01-01T00:00:26.5332943Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_WLD_USDT","open":3.6708,"close":3.6320,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359001,"aggregatedAmount":168594262.59450000,"count":6893,"lastTs":1704067225112}}
2024-01-01T00:00:26.5483822Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ENS_USDT","open":9.864,"close":9.669,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291735.9,"aggregatedAmount":12753396.22370000,"count":413,"lastTs":1704067223727}}
2024-01-01T00:00:26.5552887Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102148509,"aggregatedAmount":19405298.45510000,"count":127,"lastTs":1704067224536}}
2024-01-01T00:00:26.5554054Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013097,"close":0.0012945,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39728559034,"aggregatedAmount":52502842.81635780,"count":1498,"lastTs":1704067225481}}
2024-01-01T00:00:26.5583019Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293442953,"aggregatedAmount":55790661.86950000,"count":515,"lastTs":1704067224545}}
2024-01-01T00:00:26.5701315Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19693030,"aggregatedAmount":24965009.75400000,"count":25,"lastTs":1704067225541}}
2024-01-01T00:00:26.5707627Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9707,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211212672,"aggregatedAmount":207231766.15570000,"count":2106,"lastTs":1704067225726}}
2024-01-01T00:00:26.5935942Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.860,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834788.94,"aggregatedAmount":15167162.36037000,"count":81,"lastTs":1704067220983}}
2024-01-01T00:00:26.6301297Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8089,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.442,"aggregatedAmount":6185079.92100000,"count":6419,"lastTs":1704067215610}}
2024-01-01T00:00:26.6404489Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34631,"close":0.33745,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66596139,"aggregatedAmount":22776818.48453000,"count":901,"lastTs":1704067224191}}
2024-01-01T00:00:26.6425008Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_HOOK_USDT","open":1.231,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28354583.5,"aggregatedAmount":35063860.72240000,"count":1,"lastTs":1704067225585}}
2024-01-01T00:00:26.6567992Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_KSM_USDT","open":47.99,"close":45.11,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592995.7,"aggregatedAmount":27954505.99800000,"count":9126,"lastTs":1704067223449}}
2024-01-01T00:00:26.6603691Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39540,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20645133.89,"aggregatedAmount":8567313.46714560,"count":2244,"lastTs":1704067214037}}
2024-01-01T00:00:26.6660681Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39262969,"aggregatedAmount":12083042.08000000,"count":7807,"lastTs":1704067225646}}
2024-01-01T00:00:26.6706626Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9590,"aggregatedAmount":1311.11590896,"count":29,"lastTs":1704067220445}}
2024-01-01T00:00:26.6858630Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_NEO_USDT","open":13.523,"close":13.964,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411478.4,"aggregatedAmount":48432006.94950000,"count":1047,"lastTs":1704067225878}}
2024-01-01T00:00:26.6923677Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11571.82910,"aggregatedAmount":19319680.70902800,"count":231,"lastTs":1704067224653}}
2024-01-01T00:00:26.6977787Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007876,"close":0.0007788,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256397727740,"aggregatedAmount":203553086.28001040,"count":40,"lastTs":1704067225843}}
2024-01-01T00:00:26.7005194Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756486,"aggregatedAmount":3247214.71560000,"count":71,"lastTs":1704067218033}}
2024-01-01T00:00:26.7014671Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5160,"close":0.4893,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124418781,"aggregatedAmount":63445835.50540000,"count":964,"lastTs":1704067225617}}
2024-01-01T00:00:26.7138257Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58942115,"aggregatedAmount":19484610.43567000,"count":1170,"lastTs":1704067220685}}
2024-01-01T00:00:26.7187923Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_FXS_USDT","open":8.913,"close":8.590,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117649.8,"aggregatedAmount":9827620.98330000,"count":122,"lastTs":1704067222032}}
2024-01-01T00:00:26.7202992Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01876,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205720527.4,"aggregatedAmount":3938536.49488100,"count":8,"lastTs":1704067214598}}
2024-01-01T00:00:26.7237348Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.301,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3227621.9,"aggregatedAmount":32075389.65090000,"count":238,"lastTs":1704067223460}}
2024-01-01T00:00:26.7237529Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159957.35,"aggregatedAmount":25684544.44956500,"count":39,"lastTs":1704067222264}}
2024-01-01T00:00:26.7294321Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59340,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89938324.5,"aggregatedAmount":54066284.11478000,"count":872,"lastTs":1704067225511}}
2024-01-01T00:00:26.7392396Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_PERP_USDT","open":1.1099,"close":1.1400,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47639748.0,"aggregatedAmount":53489496.16086000,"count":1206,"lastTs":1704067225520}}
2024-01-01T00:00:26.7416446Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5663,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6981722,"aggregatedAmount":10924337.53380000,"count":315,"lastTs":1704067225731}}
2024-01-01T00:00:26.7596704Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1990,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344212,"aggregatedAmount":7395762.36610000,"count":0,"lastTs":1704067225684}}
2024-01-01T00:00:26.7633248Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.96,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34751.06,"aggregatedAmount":1063439.44750000,"count":0,"lastTs":1704067220953}}
2024-01-01T00:00:26.7738603Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558657.38,"aggregatedAmount":24615433.59192000,"count":414,"lastTs":1704067224714}}
2024-01-01T00:00:26.7949575Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1844,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011199.23,"aggregatedAmount":14505483.96884500,"count":8,"lastTs":1704067225572}}
2024-01-01T00:00:26.8324055Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_NEAR_USDT","open":3.683,"close":3.651,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34608465,"aggregatedAmount":128583959.53300000,"count":3121,"lastTs":1704067225592}}
2024-01-01T00:00:26.8436424Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067226000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42264.41,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.2962,"aggregatedAmount":77964870.00215900,"count":10,"lastTs":1704067220236}}
2024-01-01T00:00:26.8489347Z {"topic":"PERP_C98_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_C98_USDT","open":0.2696,"close":0.2629,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53643201,"aggregatedAmount":14450235.70640000,"count":9,"lastTs":1704067224020}}
2024-01-01T00:00:26.8514931Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31840,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95593479.5,"aggregatedAmount":30282212.72577600,"count":353,"lastTs":1704067225842}}
2024-01-01T00:00:26.8739967Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AAVE_USDT","open":111.13,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813054.36,"aggregatedAmount":92695850.18440000,"count":4091,"lastTs":1704067225464}}
2024-01-01T00:00:26.8862600Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5847,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20856443,"aggregatedAmount":12657981.42750000,"count":2266,"lastTs":1704067225476}}
2024-01-01T00:00:26.8949578Z {"topic":"PERP_AR_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AR_USDT","open":9.705,"close":9.633,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1002975.6,"aggregatedAmount":9834922.93610000,"count":1412,"lastTs":1704067223848}}
2024-01-01T00:00:26.9045931Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61500,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159797881.8,"aggregatedAmount":99076627.44100400,"count":840,"lastTs":1704067224864}}
2024-01-01T00:00:26.9241464Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456965.10,"aggregatedAmount":26184982.48501000,"count":813,"lastTs":1704067225108}}
2024-01-01T00:00:26.9300528Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215965.07,"aggregatedAmount":174264423.51942100,"count":50,"lastTs":1704067225115}}
2024-01-01T00:00:26.9808130Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067226000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2116,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882901.75,"aggregatedAmount":21508779.19071300,"count":158,"lastTs":1704067225548}}
2024-01-01T00:00:26.9894868Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5206,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28064813,"aggregatedAmount":14638704.23830000,"count":4282,"lastTs":1704067225342}}
2024-01-01T00:00:27.0049205Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.954,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18879148.37,"aggregatedAmount":56867999.50077000,"count":10760,"lastTs":1704067224177}}
2024-01-01T00:00:27.0070415Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52986118,"aggregatedAmount":32769304.46500000,"count":9971,"lastTs":1704067220530}}
2024-01-01T00:00:27.0091249Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.158,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16653616,"aggregatedAmount":86421096.68800000,"count":1833,"lastTs":1704067226923}}
2024-01-01T00:00:27.0097796Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701557364808,"aggregatedAmount":17812963.49672526,"count":455,"lastTs":1704067222630}}
2024-01-01T00:00:27.0105814Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5392,"close":3.4932,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12281564.1,"aggregatedAmount":43808933.72917000,"count":1113,"lastTs":1704067226969}}
2024-01-01T00:00:27.0105830Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122649062.94,"aggregatedAmount":10728565.19704810,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:27.0124465Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198700,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745920.38,"aggregatedAmount":2629172.77342026,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:27.0124469Z {"topic":"PERP_AR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AR_USDT","open":9.705,"close":9.623,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003030.2,"aggregatedAmount":9835448.65070000,"count":1412,"lastTs":1704067226848}}
2024-01-01T00:00:27.0135109Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ONE_USDT","open":0.019101,"close":0.018732,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561107456,"aggregatedAmount":10729902.63088900,"count":7,"lastTs":1704067225382}}
2024-01-01T00:00:27.0135120Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10743,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199497741,"aggregatedAmount":21421618.38076000,"count":1751,"lastTs":1704067226434}}
2024-01-01T00:00:27.0135485Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589303.1,"aggregatedAmount":10597025.20740000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:27.0135697Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_INJ_USDT","open":37.220,"close":35.725,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1613636.6,"aggregatedAmount":60606167.62890000,"count":580,"lastTs":1704067222803}}
2024-01-01T00:00:27.0135747Z {"topic":"PERP_C98_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_C98_USDT","open":0.2694,"close":0.2631,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53644811,"aggregatedAmount":14450658.84890000,"count":9,"lastTs":1704067226820}}
2024-01-01T00:00:27.0151807Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4770,"close":0.4625,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72194870,"aggregatedAmount":33956296.06130000,"count":6882,"lastTs":1704067225254}}
2024-01-01T00:00:27.0151816Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.420,"close":38.511,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2393969.484,"aggregatedAmount":94718766.67799000,"count":986,"lastTs":1704067226208}}
2024-01-01T00:00:27.0152995Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9508,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100465017.8,"aggregatedAmount":98893440.55248000,"count":836,"lastTs":1704067225142}}
2024-01-01T00:00:27.0153006Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3713,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16896601.0,"aggregatedAmount":6261121.75235000,"count":922,"lastTs":1704067226871}}
2024-01-01T00:00:27.0153050Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_VIC_USDT","open":0.999,"close":0.803,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18877104.62,"aggregatedAmount":17717502.43525000,"count":0,"lastTs":1704067226691}}
2024-01-01T00:00:27.0153098Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SEI_USDT","open":0.5919,"close":0.5613,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851667579.4,"aggregatedAmount":510620387.98128000,"count":55393,"lastTs":1704067226950}}
2024-01-01T00:00:27.0153125Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11459046.6410,"aggregatedAmount":34682069.90072110,"count":538,"lastTs":1704067224034}}
2024-01-01T00:00:27.0155539Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_EGLD_USDT","open":68.66,"close":68.05,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322924.9,"aggregatedAmount":22423987.63800000,"count":84,"lastTs":1704067224611}}
2024-01-01T00:00:27.0155719Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.27,"aggregatedAmount":667407.19869000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:27.0155726Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2130,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882942.25,"aggregatedAmount":21509071.31721300,"count":158,"lastTs":1704067226948}}
2024-01-01T00:00:27.0155730Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19396292.400,"aggregatedAmount":3952094.29761000,"count":0,"lastTs":1704067225200}}
2024-01-01T00:00:27.0155744Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.647,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19232230.2,"aggregatedAmount":52349009.52570000,"count":1021,"lastTs":1704067226951}}
2024-01-01T00:00:27.0160567Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5476002.09,"aggregatedAmount":25022494.51448000,"count":3331,"lastTs":1704067223345}}
2024-01-01T00:00:27.0160572Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_GMX_USDT","open":56.90,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201873.897,"aggregatedAmount":11383925.49949000,"count":21,"lastTs":1704067225457}}
2024-01-01T00:00:27.0160577Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42273,"high":42918,"low":41983,"volume":2768.8035,"amount":117625214.71550000,"aggregatedQuantity":34457.5715,"aggregatedAmount":1462937118.71950000,"count":31032,"lastTs":1704067214520}}
2024-01-01T00:00:27.0164651Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14054,"close":0.13586,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791557376,"aggregatedAmount":111320806.26575000,"count":1412,"lastTs":1704067226821}}
2024-01-01T00:00:27.0164665Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484223.0883,"aggregatedAmount":5209619.66534040,"count":932,"lastTs":1704067223904}}
2024-01-01T00:00:27.0164877Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LTC_USDT","open":73.21,"close":72.78,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558066.34,"aggregatedAmount":114362248.97690000,"count":355,"lastTs":1704067225672}}
2024-01-01T00:00:27.0165018Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6490,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16906725.99,"aggregatedAmount":62936284.14447400,"count":38,"lastTs":1704067220723}}
2024-01-01T00:00:27.0165038Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59350,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89939416.8,"aggregatedAmount":54066926.96021000,"count":872,"lastTs":1704067226711}}
2024-01-01T00:00:27.0167328Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57901733,"aggregatedAmount":41275289.75090000,"count":1441,"lastTs":1704067223465}}
2024-01-01T00:00:27.0168170Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3795,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593535.912,"aggregatedAmount":15175919.89350140,"count":903,"lastTs":1704067223511}}
2024-01-01T00:00:27.0168341Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_KAS_USDT","open":0.11789,"close":0.11230,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055505,"aggregatedAmount":8101686.16674000,"count":21511,"lastTs":1704067221257}}
2024-01-01T00:00:27.0168347Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3194,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54012365,"aggregatedAmount":17627657.20820000,"count":37,"lastTs":1704067226763}}
2024-01-01T00:00:27.0168353Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09004,"close":0.08953,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880282752,"aggregatedAmount":79263590.90303000,"count":4136,"lastTs":1704067223341}}
2024-01-01T00:00:27.0168358Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_XLM_USDT","open":0.132543,"close":0.128771,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75641465,"aggregatedAmount":9890120.49463400,"count":71,"lastTs":1704067223302}}
2024-01-01T00:00:27.0168528Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20054373.014,"aggregatedAmount":12470973.03367900,"count":345,"lastTs":1704067225882}}
2024-01-01T00:00:27.0169372Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AXS_USDT","open":9.052,"close":8.837,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3018742,"aggregatedAmount":27441611.77400000,"count":2054,"lastTs":1704067226968}}
2024-01-01T00:00:27.0169462Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9707,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211212240,"aggregatedAmount":207231366.67830000,"count":2106,"lastTs":1704067226926}}
2024-01-01T00:00:27.0169469Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208058577.3349,"aggregatedAmount":3847941.29545401,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:27.0169476Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15958556.7,"aggregatedAmount":6887043.11620000,"count":149,"lastTs":1704067225644}}
2024-01-01T00:00:27.0169986Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_FXS_USDT","open":8.912,"close":8.587,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117661.1,"aggregatedAmount":9827716.54940000,"count":122,"lastTs":1704067226632}}
2024-01-01T00:00:27.0169998Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_OP_USDT","open":3.598,"close":3.708,"high":3.919,"low":3.598,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41535703.45,"aggregatedAmount":156881836.86478000,"count":296,"lastTs":1704067226634}}
2024-01-01T00:00:27.0170393Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4656,"close":0.4735,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885309,"aggregatedAmount":30517757.29440000,"count":450,"lastTs":1704067223670}}
2024-01-01T00:00:27.0170457Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297446,"aggregatedAmount":34481902.94100000,"count":8441,"lastTs":1704067219394}}
2024-01-01T00:00:27.0170470Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293849250,"aggregatedAmount":93668007.86170000,"count":6950,"lastTs":1704067226049}}
2024-01-01T00:00:27.0170579Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.747,"close":10.596,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690251.245,"aggregatedAmount":29083404.63485800,"count":146,"lastTs":1704067225991}}
2024-01-01T00:00:27.0177938Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777334.97,"aggregatedAmount":7071580.18689600,"count":104,"lastTs":1704067218625}}
2024-01-01T00:00:27.0177942Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03032,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703746673,"aggregatedAmount":21787646.82044000,"count":236,"lastTs":1704067225814}}
2024-01-01T00:00:27.0177947Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_TIA_USDT","open":11.9185,"close":11.8713,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905056,"aggregatedAmount":145459973.37400000,"count":10680,"lastTs":1704067226313}}
2024-01-01T00:00:27.0184068Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111071.6,"aggregatedAmount":111110.03765000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:27.0184074Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.158,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804858.462,"aggregatedAmount":61265466.52463700,"count":226,"lastTs":1704067222088}}
2024-01-01T00:00:27.0184080Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42266.24,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.2970,"aggregatedAmount":77964903.81515100,"count":10,"lastTs":1704067226836}}
2024-01-01T00:00:27.0184087Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03954,"close":0.03912,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175840076,"aggregatedAmount":6972415.62562000,"count":138,"lastTs":1704067226850}}
2024-01-01T00:00:27.0184093Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013097,"close":0.0012947,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39729411038,"aggregatedAmount":52503945.61280330,"count":1498,"lastTs":1704067226682}}
2024-01-01T00:00:27.0193006Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BCH_USDT","open":270.60,"close":259.20,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173564.58835,"aggregatedAmount":45959757.52818970,"count":536,"lastTs":1704067225347}}
2024-01-01T00:00:27.0193023Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840465.629,"aggregatedAmount":353399.52848947,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:27.0193028Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BSV_USDT","open":94.25,"close":95.33,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5851745.01,"aggregatedAmount":550223864.25000000,"count":4631,"lastTs":1704067226934}}
2024-01-01T00:00:27.0193044Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.46,"high":21.64,"low":19.63,"volume":5543.3,"amount":112035.30400000,"aggregatedQuantity":3514743.5,"aggregatedAmount":72001869.70300000,"count":1719,"lastTs":1704067226955}}
2024-01-01T00:00:27.0193049Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31850,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95594553.8,"aggregatedAmount":30282554.89230600,"count":353,"lastTs":1704067226842}}
2024-01-01T00:00:27.0198992Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_GAS_USDT","open":6.768,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9110217.5,"aggregatedAmount":63113824.46730000,"count":25,"lastTs":1704067224948}}
2024-01-01T00:00:27.0198997Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4798,"close":1.5611,"high":1.6664,"low":1.4798,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113930322.4116,"aggregatedAmount":179657597.18000233,"count":1031,"lastTs":1704067225331}}
2024-01-01T00:00:27.0199024Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0019,"close":6.9034,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467617.87,"aggregatedAmount":329345953.44284400,"count":2180,"lastTs":1704067226821}}
2024-01-01T00:00:27.0199027Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7750,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106650480.1,"aggregatedAmount":85893504.00536000,"count":26596,"lastTs":1704067226839}}
2024-01-01T00:00:27.0199469Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309773663,"aggregatedAmount":154269251.94177000,"count":895,"lastTs":1704067217798}}
2024-01-01T00:00:27.0199633Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ORDI_USDT","open":78.992,"close":78.397,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469618.9,"aggregatedAmount":1085419974.36750000,"count":82280,"lastTs":1704067226863}}
2024-01-01T00:00:27.0199663Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007881,"close":0.0007783,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256396537461,"aggregatedAmount":203552142.38374440,"count":40,"lastTs":1704067226643}}
2024-01-01T00:00:27.0199808Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ILV_USDT","open":94.41,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129567.0,"aggregatedAmount":11928765.94500000,"count":10,"lastTs":1704067223366}}
2024-01-01T00:00:27.0200119Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BTC_USDT","open":42148.00,"close":42267.86,"high":42899.43,"low":41962.90,"volume":352.644404,"amount":15004086.42461247,"aggregatedQuantity":23019.542453,"aggregatedAmount":977450679.16826420,"count":9352,"lastTs":1704067226883}}
2024-01-01T00:00:27.0206177Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.51,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466408.35,"aggregatedAmount":148339692.89450000,"count":1488,"lastTs":1704067225550}}
2024-01-01T00:00:27.0206219Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08702,"close":0.08600,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227641238,"aggregatedAmount":19902399.91322000,"count":911,"lastTs":1704067223654}}
2024-01-01T00:00:27.0206226Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32570,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5133144.1,"aggregatedAmount":1695153.49958000,"count":174,"lastTs":1704067208661}}
2024-01-01T00:00:27.0206251Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_NEO_USDT","open":13.519,"close":13.958,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411448.5,"aggregatedAmount":48431685.60400000,"count":1047,"lastTs":1704067226878}}
2024-01-01T00:00:27.0206486Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2227,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47013386.76,"aggregatedAmount":10580618.09427800,"count":67,"lastTs":1704067224136}}
2024-01-01T00:00:27.0206498Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_YFI_USDT","open":8202,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.346667,"aggregatedAmount":3648383.00348500,"count":100,"lastTs":1704067222124}}
2024-01-01T00:00:27.0206504Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0707,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944430.6,"aggregatedAmount":3044784.51531000,"count":187,"lastTs":1704067219352}}
2024-01-01T00:00:27.0206520Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205739499.4,"aggregatedAmount":3938893.07362100,"count":8,"lastTs":1704067226597}}
2024-01-01T00:00:27.0206586Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.80,"close":2281.63,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226886.857625,"aggregatedAmount":520923376.59936136,"count":6339,"lastTs":1704067226043}}
2024-01-01T00:00:27.0209115Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_INJ_USDT","open":37.302,"close":35.765,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6718483.5,"aggregatedAmount":252370174.04560000,"count":119677,"lastTs":1704067226971}}
2024-01-01T00:00:27.0209153Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4378,"high":0.4383,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20861451,"aggregatedAmount":8905845.78690000,"count":2083,"lastTs":1704067226929}}
2024-01-01T00:00:27.0209612Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_WAVES_USDT","open":2.739,"close":2.677,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10459829,"aggregatedAmount":28513496.93800000,"count":65,"lastTs":1704067226872}}
2024-01-01T00:00:27.0209631Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1946,"close":1.1845,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8394916,"aggregatedAmount":10125582.64950000,"count":9,"lastTs":1704067226177}}
2024-01-01T00:00:27.0209647Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057359,"aggregatedAmount":1201512.28729000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:27.0209653Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.860,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834794.37,"aggregatedAmount":15167183.32017000,"count":81,"lastTs":1704067226583}}
2024-01-01T00:00:27.0210318Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119676399,"aggregatedAmount":12824354.82430000,"count":295,"lastTs":1704067224172}}
2024-01-01T00:00:27.0210458Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":723969.54,"aggregatedAmount":7170867.16420000,"count":21,"lastTs":1704067224578}}
2024-01-01T00:00:27.0210492Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6700,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064404.1,"aggregatedAmount":56054609.61470000,"count":303,"lastTs":1704067222170}}
2024-01-01T00:00:27.0210501Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06805,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447616640,"aggregatedAmount":31301295.81818000,"count":3238,"lastTs":1704067226921}}
2024-01-01T00:00:27.0210622Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26550949.5,"aggregatedAmount":24156620.94960000,"count":4123,"lastTs":1704067221046}}
2024-01-01T00:00:27.0210716Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0888,"close":1.0846,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20300798.3,"aggregatedAmount":22446834.30709000,"count":110,"lastTs":1704067226943}}
2024-01-01T00:00:27.0210784Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_NMR_USDT","open":19.92,"close":20.45,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504392.54,"aggregatedAmount":10374702.93000000,"count":366,"lastTs":1704067224409}}
2024-01-01T00:00:27.0210794Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413135.2,"aggregatedAmount":4279240.94090000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:27.0210905Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61500,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159798427.3,"aggregatedAmount":99076962.92350400,"count":840,"lastTs":1704067226864}}
2024-01-01T00:00:27.0210959Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9610,"aggregatedAmount":1311.11601688,"count":29,"lastTs":1704067226645}}
2024-01-01T00:00:27.0215077Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2255,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228896,"aggregatedAmount":11559874.91010000,"count":1,"lastTs":1704067225178}}
2024-01-01T00:00:27.0215086Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258096,"aggregatedAmount":1059775.86460000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:27.0215089Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2255,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228978,"aggregatedAmount":11559975.39630000,"count":1,"lastTs":1704067226978}}
2024-01-01T00:00:27.0215105Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649903.944,"aggregatedAmount":2216651.81079000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:27.0215450Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2285,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54631662,"aggregatedAmount":12558863.60260000,"count":58,"lastTs":1704067225645}}
2024-01-01T00:00:27.0215464Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_TIA_USDT","open":11.917,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593357.7,"aggregatedAmount":43819861.58810000,"count":4328,"lastTs":1704067220071}}
2024-01-01T00:00:27.0221293Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:27.0221298Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29246756,"aggregatedAmount":9023896.71530000,"count":217,"lastTs":1704067224851}}
2024-01-01T00:00:27.0221482Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44521503,"aggregatedAmount":10027548.86600000,"count":791,"lastTs":1704067214616}}
2024-01-01T00:00:27.0222037Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8534,"close":0.8447,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129971.46,"aggregatedAmount":13747809.11309800,"count":8,"lastTs":1704067223290}}
2024-01-01T00:00:27.0225173Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107730,"high":0.109067,"low":0.105551,"volume":834215.9,"amount":89734.40492000,"aggregatedQuantity":221995478.4,"aggregatedAmount":23829767.86111060,"count":744,"lastTs":1704067226259}}
2024-01-01T00:00:27.0225180Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5361,"close":4.4719,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922007.4,"aggregatedAmount":40713963.88526000,"count":2319,"lastTs":1704067226549}}
2024-01-01T00:00:27.0225188Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.06,"close":108.65,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280414.1897,"aggregatedAmount":32056290.57197500,"count":1299,"lastTs":1704067226492}}
2024-01-01T00:00:27.0225209Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37847.968,"amount":86942579.65440000,"aggregatedQuantity":446053.841,"aggregatedAmount":1023813801.60020000,"count":19403,"lastTs":1704067214569}}
2024-01-01T00:00:27.0225214Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39560,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20645784.99,"aggregatedAmount":8567571.04230560,"count":2244,"lastTs":1704067226637}}
2024-01-01T00:00:27.0225219Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11572.10580,"aggregatedAmount":19320151.37572800,"count":231,"lastTs":1704067226653}}
2024-01-01T00:00:27.0225253Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MEME_USDT","open":0.027902,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775065067,"aggregatedAmount":49714794.90936600,"count":1590,"lastTs":1704067218904}}
2024-01-01T00:00:27.0225258Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6210,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952388.4028,"aggregatedAmount":11412237.55135454,"count":84,"lastTs":1704067223175}}
2024-01-01T00:00:27.0225275Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.187,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62228086,"aggregatedAmount":136124594.21200000,"count":2978,"lastTs":1704067226873}}
2024-01-01T00:00:27.0225288Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_GALA_USDT","open":0.030659,"close":0.030351,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746778722,"aggregatedAmount":23067419.52293400,"count":6788,"lastTs":1704067226237}}
2024-01-01T00:00:27.0225292Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49922077,"aggregatedAmount":9565901.96430000,"count":81,"lastTs":1704067225985}}
2024-01-01T00:00:27.0225298Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376116093,"aggregatedAmount":1533183.48184500,"count":46,"lastTs":1704067225998}}
2024-01-01T00:00:27.0225306Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ACE_USDT","open":10.3163,"close":9.3108,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9121482.37,"aggregatedAmount":90054357.25025300,"count":4797,"lastTs":1704067226421}}
2024-01-01T00:00:27.0225316Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_WOO_USDT","open":0.41599,"close":0.39568,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67290056,"aggregatedAmount":27750020.43901000,"count":6647,"lastTs":1704067226864}}
2024-01-01T00:00:27.0225321Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08629,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94227657.5,"aggregatedAmount":8268535.08290500,"count":107,"lastTs":1704067226322}}
2024-01-01T00:00:27.0225331Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_JOE_USDT","open":0.6102,"close":0.6072,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146034,"aggregatedAmount":8735251.53650000,"count":124,"lastTs":1704067226767}}
2024-01-01T00:00:27.0225821Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067226000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.41,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829561.96,"aggregatedAmount":57188226.97860000,"count":0,"lastTs":1704067225581}}
2024-01-01T00:00:27.0225836Z {"topic":"PERP_STG_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_STG_USDT","open":0.6250,"close":0.6098,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14679359,"aggregatedAmount":9086058.67660000,"count":148,"lastTs":1704067226235}}
2024-01-01T00:00:27.0225842Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829560.86,"aggregatedAmount":57188191.23060000,"count":0,"lastTs":1704067226981}}
2024-01-01T00:00:27.0225857Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.526,"aggregatedAmount":45924492.71779000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:27.0225866Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_FTM_USDT","open":0.4658,"close":0.4751,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66502944,"aggregatedAmount":31747805.61830000,"count":2590,"lastTs":1704067226652}}
2024-01-01T00:00:27.0225873Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5207,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28065863,"aggregatedAmount":14639250.97330000,"count":4282,"lastTs":1704067226942}}
2024-01-01T00:00:27.0227880Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5935,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162340996,"aggregatedAmount":97700037.69970000,"count":1085,"lastTs":1704067224960}}
2024-01-01T00:00:27.0228086Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.643,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953006.75,"aggregatedAmount":16241270.55813000,"count":27,"lastTs":1704067225742}}
2024-01-01T00:00:27.0228094Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.38,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100261.09961,"aggregatedAmount":5876558.99654760,"count":85,"lastTs":1704067226202}}
2024-01-01T00:00:27.0228100Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02104,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43458400,"aggregatedAmount":916558.77400000,"count":0,"lastTs":1704067225156}}
2024-01-01T00:00:27.0228197Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_JTO_USDT","open":2.2104,"close":1.8735,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68362076.6,"aggregatedAmount":139412795.27847000,"count":1577,"lastTs":1704067226531}}
2024-01-01T00:00:27.0228217Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1990,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344249,"aggregatedAmount":7395769.72910000,"count":0,"lastTs":1704067226684}}
2024-01-01T00:00:27.0228289Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3677,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25209716,"aggregatedAmount":9534707.78980000,"count":10,"lastTs":1704067224551}}
2024-01-01T00:00:27.0234438Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102150664,"aggregatedAmount":19405717.60260000,"count":127,"lastTs":1704067226536}}
2024-01-01T00:00:27.0234581Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05032,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462523696,"aggregatedAmount":23305268.77259000,"count":128,"lastTs":1704067226898}}
2024-01-01T00:00:27.0234587Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.570,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3674956.17,"aggregatedAmount":377825784.90704000,"count":4128,"lastTs":1704067226521}}
2024-01-01T00:00:27.0234593Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_WLD_USDT","open":3.6710,"close":3.6317,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359020,"aggregatedAmount":168594326.22570000,"count":6893,"lastTs":1704067226512}}
2024-01-01T00:00:27.0234624Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8728,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220752.4,"aggregatedAmount":2445617.85843000,"count":936,"lastTs":1704067218495}}
2024-01-01T00:00:27.0234764Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AAVE_USDT","open":111.11,"close":108.64,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813053.86,"aggregatedAmount":92695794.37040000,"count":4091,"lastTs":1704067226864}}
2024-01-01T00:00:27.0249569Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.083,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12676871.5,"aggregatedAmount":13986128.28240000,"count":0,"lastTs":1704067220872}}
2024-01-01T00:00:27.0249669Z {"topic":"PERP_APE_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304291,"aggregatedAmount":10342404.51200000,"count":2137,"lastTs":1704067222327}}
2024-01-01T00:00:27.0249697Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089530,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425814605,"aggregatedAmount":38351005.94911400,"count":1772,"lastTs":1704067225201}}
2024-01-01T00:00:27.0249700Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4262,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47316833,"aggregatedAmount":20494130.89610000,"count":4781,"lastTs":1704067225259}}
2024-01-01T00:00:27.0250947Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02865,"close":0.02847,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690065816,"aggregatedAmount":19796619.12253000,"count":2,"lastTs":1704067225666}}
2024-01-01T00:00:27.0251294Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.77,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518929.063078,"aggregatedAmount":38102537.24978061,"count":335,"lastTs":1704067226163}}
2024-01-01T00:00:27.0251332Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8093,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.571,"aggregatedAmount":6186123.91800000,"count":6419,"lastTs":1704067226610}}
2024-01-01T00:00:27.0266489Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_C98_USDT","open":0.2692,"close":0.2630,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164742.4,"aggregatedAmount":3822296.99138000,"count":0,"lastTs":1704067224935}}
2024-01-01T00:00:27.0266519Z {"topic":"PERP_VET_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03417,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918193357,"aggregatedAmount":32121840.38345000,"count":2301,"lastTs":1704067226618}}
2024-01-01T00:00:27.0266524Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.128,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685303.57,"aggregatedAmount":12546090.60093000,"count":149,"lastTs":1704067226222}}
2024-01-01T00:00:27.0267045Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010440,"close":0.010351,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351552212,"aggregatedAmount":24519068.06973600,"count":3219,"lastTs":1704067226316}}
2024-01-01T00:00:27.0267051Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192540318,"aggregatedAmount":21078798.60409000,"count":155,"lastTs":1704067226501}}
2024-01-01T00:00:27.0267058Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_IMX_USDT","open":2.2288,"close":2.1309,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10961659,"aggregatedAmount":24113718.13990000,"count":3136,"lastTs":1704067226530}}
2024-01-01T00:00:27.0273442Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ETHW_USDT","open":3.627,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457019.60,"aggregatedAmount":26185160.56201000,"count":813,"lastTs":1704067226908}}
2024-01-01T00:00:27.0273474Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20857945,"aggregatedAmount":12658860.24770000,"count":2266,"lastTs":1704067226876}}
2024-01-01T00:00:27.0273870Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4370,"high":0.4377,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10084936.75,"aggregatedAmount":4310459.24567200,"count":37,"lastTs":1704067226844}}
2024-01-01T00:00:27.0273884Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69244.311,"aggregatedAmount":5497160.69995000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:27.0297516Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34631,"close":0.33753,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598273,"aggregatedAmount":22777538.77355000,"count":901,"lastTs":1704067226791}}
2024-01-01T00:00:27.0297683Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_PYR_USDT","open":8.275,"close":8.443,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301354.352,"aggregatedAmount":19297470.95301300,"count":5230,"lastTs":1704067226318}}
2024-01-01T00:00:27.0297700Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_NEAR_USDT","open":3.683,"close":3.653,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34608525,"aggregatedAmount":128584178.41300000,"count":3121,"lastTs":1704067226992}}
2024-01-01T00:00:27.0297729Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1852,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36538481,"aggregatedAmount":6724011.36890000,"count":2859,"lastTs":1704067226846}}
2024-01-01T00:00:27.0305757Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ICP_USDT","open":12.140,"close":13.315,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53221906,"aggregatedAmount":722644006.12800000,"count":41365,"lastTs":1704067226902}}
2024-01-01T00:00:27.0305819Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143360,"close":0.138660,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547829406,"aggregatedAmount":80036546.36429800,"count":1790,"lastTs":1704067226426}}
2024-01-01T00:00:27.0305827Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_UNI_USDT","open":7.384,"close":7.238,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6208304.9,"aggregatedAmount":46036415.41350000,"count":5949,"lastTs":1704067226945}}
2024-01-01T00:00:27.0305834Z {"topic":"PERP_OP_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_OP_USDT","open":3.6009,"close":3.7098,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88761962,"aggregatedAmount":335990854.82120000,"count":89302,"lastTs":1704067226869}}
2024-01-01T00:00:27.0306170Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BSV_USDT","open":94.2100,"close":95.1900,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398357.1434,"aggregatedAmount":37376308.05651465,"count":292,"lastTs":1704067226687}}
2024-01-01T00:00:27.0306197Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436688475.5,"aggregatedAmount":4671860.01178100,"count":96,"lastTs":1704067225815}}
2024-01-01T00:00:27.0314470Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035160,"close":0.034930,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224897083,"aggregatedAmount":8028626.54497100,"count":273,"lastTs":1704067226588}}
2024-01-01T00:00:27.0314483Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_RPL_USDT","open":30.31,"close":29.95,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34748.99,"aggregatedAmount":1063376.49550000,"count":0,"lastTs":1704067226752}}
2024-01-01T00:00:27.0314492Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011686.23,"aggregatedAmount":14505573.82034500,"count":8,"lastTs":1704067226972}}
2024-01-01T00:00:27.0314865Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.8000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611179.250,"aggregatedAmount":194791341.28211270,"count":581,"lastTs":1704067226881}}
2024-01-01T00:00:27.0314876Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.259,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28353753.3,"aggregatedAmount":35062839.09130000,"count":1,"lastTs":1704067226585}}
2024-01-01T00:00:27.0321141Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_FIL_USDT","open":6.001,"close":6.903,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78013140.4,"aggregatedAmount":523828253.64430000,"count":15851,"lastTs":1704067226962}}
2024-01-01T00:00:27.0321383Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77729990.8,"aggregatedAmount":10167471.91784400,"count":147,"lastTs":1704067226504}}
2024-01-01T00:00:27.0335862Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49036687,"aggregatedAmount":41738154.62000000,"count":4408,"lastTs":1704067225273}}
2024-01-01T00:00:27.0335868Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5157,"close":0.5205,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11670686,"aggregatedAmount":6101598.22150000,"count":180,"lastTs":1704067224948}}
2024-01-01T00:00:27.0335874Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LINK_USDT","open":15.170,"close":14.936,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8382855.0,"aggregatedAmount":127559763.60140000,"count":2016,"lastTs":1704067226476}}
2024-01-01T00:00:27.0344128Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58948535,"aggregatedAmount":19486699.63207000,"count":1170,"lastTs":1704067226685}}
2024-01-01T00:00:27.0344133Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1640,"close":14.9380,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960839.17,"aggregatedAmount":45024450.98014500,"count":981,"lastTs":1704067226869}}
2024-01-01T00:00:27.0360852Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27281695.0,"aggregatedAmount":2172185.40471000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:27.0360953Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.939,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2948224.2,"aggregatedAmount":65014786.52330000,"count":579,"lastTs":1704067226640}}
2024-01-01T00:00:27.0360981Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ARB_USDT","open":1.4800,"close":1.5612,"high":1.6676,"low":1.4800,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766024850.0,"aggregatedAmount":1206792043.88454000,"count":40378,"lastTs":1704067226227}}
2024-01-01T00:00:27.0363397Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.954,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18879143.37,"aggregatedAmount":56867976.93077000,"count":10760,"lastTs":1704067226977}}
2024-01-01T00:00:27.0363430Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_KSM_USDT","open":47.99,"close":45.12,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592996.3,"aggregatedAmount":27954533.07000000,"count":9126,"lastTs":1704067226649}}
2024-01-01T00:00:27.0364063Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.012,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473987.1,"aggregatedAmount":3554660.03740000,"count":856,"lastTs":1704067226277}}
2024-01-01T00:00:27.0371236Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MINA_USDT","open":1.4536,"close":1.3522,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105118071,"aggregatedAmount":150229351.56350000,"count":4973,"lastTs":1704067226181}}
2024-01-01T00:00:27.0371256Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BCH_USDT","open":270.70,"close":259.27,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885196.43,"aggregatedAmount":233971511.39190000,"count":1338,"lastTs":1704067226827}}
2024-01-01T00:00:27.0371829Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.00,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092914.58,"aggregatedAmount":329845647.42760000,"count":894,"lastTs":1704067226604}}
2024-01-01T00:00:27.0373851Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2984,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39264569,"aggregatedAmount":12083519.97300000,"count":7807,"lastTs":1704067226846}}
2024-01-01T00:00:27.0374127Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9200,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159960.54,"aggregatedAmount":25684614.37436500,"count":39,"lastTs":1704067226665}}
2024-01-01T00:00:27.0374226Z {"topic":"PERP_FET_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6717,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60853419.0,"aggregatedAmount":42148992.09748000,"count":9945,"lastTs":1704067226971}}
2024-01-01T00:00:27.0374250Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.301,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3227645.8,"aggregatedAmount":32075611.94480000,"count":238,"lastTs":1704067226660}}
2024-01-01T00:00:27.0397900Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_FXS_USDT","open":8.905,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392803.6,"aggregatedAmount":3465257.89360000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:27.0397907Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694024,"aggregatedAmount":24966254.93800000,"count":25,"lastTs":1704067226741}}
2024-01-01T00:00:27.0397911Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.139,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9536679.77,"aggregatedAmount":10714595.85979000,"count":238,"lastTs":1704067221790}}
2024-01-01T00:00:27.0397917Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_GMX_USDT","open":56.94,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350937.74,"aggregatedAmount":19782773.54900000,"count":118,"lastTs":1704067226842}}
2024-01-01T00:00:27.0397923Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5666,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6981793,"aggregatedAmount":10924448.76240000,"count":315,"lastTs":1704067226731}}
2024-01-01T00:00:27.0427231Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538523,"aggregatedAmount":6074125.66840000,"count":0,"lastTs":1704067218468}}
2024-01-01T00:00:27.0427240Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MKR_USDT","open":1602.1,"close":1702.1,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54440.780,"aggregatedAmount":90839488.90590000,"count":959,"lastTs":1704067226802}}
2024-01-01T00:00:27.0427272Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4894,"high":0.5305,"low":0.4670,"volume":196462,"amount":100468.60050000,"aggregatedQuantity":124416966,"aggregatedAmount":63444896.80240000,"count":964,"lastTs":1704067226617}}
2024-01-01T00:00:27.0463492Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483034371,"aggregatedAmount":12981889.50785000,"count":82,"lastTs":1704067222580}}
2024-01-01T00:00:27.0463528Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.613,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9532083.6,"aggregatedAmount":34673158.12200000,"count":3370,"lastTs":1704067226313}}
2024-01-01T00:00:27.0463538Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_AVAX_USDT","open":39.428,"close":38.523,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5978138.4,"aggregatedAmount":236406029.76570000,"count":7586,"lastTs":1704067226987}}
2024-01-01T00:00:27.0480830Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2668819.34,"aggregatedAmount":2734075.36743500,"count":16,"lastTs":1704067226938}}
2024-01-01T00:00:27.0481067Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:27.0481121Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5074,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494050,"aggregatedAmount":3352251.16440000,"count":0,"lastTs":1704067220473}}
2024-01-01T00:00:27.0483089Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.51,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216284.24,"aggregatedAmount":32365189.93400000,"count":3165,"lastTs":1704067226695}}
2024-01-01T00:00:27.0483261Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.601,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002069.4,"aggregatedAmount":32396450.41770000,"count":4772,"lastTs":1704067226989}}
2024-01-01T00:00:27.0494926Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_PERP_USDT","open":1.1096,"close":1.1402,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47632727.2,"aggregatedAmount":53481704.08620000,"count":1206,"lastTs":1704067226720}}
2024-01-01T00:00:27.0497884Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4950,"close":1.4769,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407694.2,"aggregatedAmount":15660796.12664000,"count":20,"lastTs":1704067226886}}
2024-01-01T00:00:27.0498206Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.860,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6246744,"aggregatedAmount":24695558.40400000,"count":3241,"lastTs":1704067226634}}
2024-01-01T00:00:27.0498234Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ARK_USDT","open":0.9425,"close":0.9237,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8725488,"aggregatedAmount":8241761.03160000,"count":8,"lastTs":1704067226884}}
2024-01-01T00:00:27.0506716Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3711,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756674,"aggregatedAmount":3247284.46630000,"count":71,"lastTs":1704067226833}}
2024-01-01T00:00:27.0506723Z {"topic":"PERP_STX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4977,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51351036,"aggregatedAmount":75803627.57860000,"count":18571,"lastTs":1704067226866}}
2024-01-01T00:00:27.0520004Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08632,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134826084,"aggregatedAmount":11778722.21791000,"count":6082,"lastTs":1704067226944}}
2024-01-01T00:00:27.0520013Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59455,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28757656.5,"aggregatedAmount":16984596.96537400,"count":492,"lastTs":1704067226560}}
2024-01-01T00:00:27.0520031Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_ICP_USDT","open":12.13,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29266869.77,"aggregatedAmount":396755002.02860000,"count":182,"lastTs":1704067226974}}
2024-01-01T00:00:27.0520383Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.35,"high":60.35,"low":55.61,"volume":1047.3,"amount":61495.03500000,"aggregatedQuantity":180223.9,"aggregatedAmount":10553464.07200000,"count":934,"lastTs":1704067226350}}
2024-01-01T00:00:27.0521251Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_KSM_USDT","open":47.93,"close":45.06,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248197.142,"aggregatedAmount":11770864.82057000,"count":771,"lastTs":1704067221702}}
2024-01-01T00:00:27.0521259Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558773.38,"aggregatedAmount":24616219.25992000,"count":414,"lastTs":1704067226914}}
2024-01-01T00:00:27.0523258Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_HFT_USDT","open":0.3792,"close":0.3711,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911764,"aggregatedAmount":6780746.11300000,"count":1329,"lastTs":1704067223620}}
2024-01-01T00:00:27.0523354Z {"topic":"PERP_TON_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_TON_USDT","open":2.36771,"close":2.33198,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283087,"aggregatedAmount":5301989.74294000,"count":2792,"lastTs":1704067226559}}
2024-01-01T00:00:27.0523721Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.669,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291734.4,"aggregatedAmount":12753381.38870000,"count":413,"lastTs":1704067226727}}
2024-01-01T00:00:27.0523755Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215975.07,"aggregatedAmount":174264433.52342100,"count":50,"lastTs":1704067226915}}
2024-01-01T00:00:27.0523805Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140163751,"aggregatedAmount":23405680.69107800,"count":5,"lastTs":1704067223732}}
2024-01-01T00:00:27.0528430Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_DOT_USDT","open":8.361,"close":8.205,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12144890.4,"aggregatedAmount":101897455.79430000,"count":4668,"lastTs":1704067226720}}
2024-01-01T00:00:27.0528457Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_RIF_USDT","open":0.12760,"close":0.12761,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121802035,"aggregatedAmount":15544590.78194000,"count":673,"lastTs":1704067226499}}
2024-01-01T00:00:27.0528477Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6150,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108589301,"aggregatedAmount":67317500.55950000,"count":2143,"lastTs":1704067226816}}
2024-01-01T00:00:27.0585182Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03318,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292437196,"aggregatedAmount":9983996.76192000,"count":22,"lastTs":1704067226972}}
2024-01-01T00:00:27.0585210Z {"topic":"PERP_APT_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.388,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5797196.41,"aggregatedAmount":55063261.62681000,"count":3986,"lastTs":1704067226813}}
2024-01-01T00:00:27.0585226Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03429,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302868801.2,"aggregatedAmount":10564338.71809600,"count":584,"lastTs":1704067226685}}
2024-01-01T00:00:27.0585307Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3530,"close":8.2030,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683802.26,"aggregatedAmount":56315086.28558000,"count":205,"lastTs":1704067226996}}
2024-01-01T00:00:27.0585417Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02501,"close":0.02484,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366892533,"aggregatedAmount":9203984.43019000,"count":4,"lastTs":1704067222458}}
2024-01-01T00:00:27.0585449Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5948,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72736652,"aggregatedAmount":43004700.41130000,"count":6220,"lastTs":1704067226681}}
2024-01-01T00:00:27.0588047Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.187,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12345171.48,"aggregatedAmount":27153853.56676000,"count":1163,"lastTs":1704067225924}}
2024-01-01T00:00:27.0588078Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.59,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466408.37,"aggregatedAmount":148339699.12630000,"count":1488,"lastTs":1704067226950}}
2024-01-01T00:00:27.0588084Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934195.848,"aggregatedAmount":4421087.67906400,"count":3,"lastTs":1704067226224}}
2024-01-01T00:00:27.0599369Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_STG_USDT","open":0.6248,"close":0.6095,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6695378.0,"aggregatedAmount":4135137.07775000,"count":52,"lastTs":1704067225436}}
2024-01-01T00:00:27.0642740Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SOL_USDT","open":101.96,"close":101.59,"high":105.27,"low":99.59,"volume":213243.5,"amount":21981334.37900000,"aggregatedQuantity":8164317.5,"aggregatedAmount":838605496.19900000,"count":36057,"lastTs":1704067225519}}
2024-01-01T00:00:27.0694427Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006362,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273224879,"aggregatedAmount":7285051.25228760,"count":260,"lastTs":1704067226147}}
2024-01-01T00:00:27.1236242Z {"topic":"PERP_ID_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3010,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43183681,"aggregatedAmount":13355978.35130000,"count":857,"lastTs":1704067226647}}
2024-01-01T00:00:27.1236256Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:27.1236311Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293471861,"aggregatedAmount":55796291.09580000,"count":515,"lastTs":1704067226745}}
2024-01-01T00:00:27.1276441Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067227000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4625,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10907918.6539,"aggregatedAmount":5122035.79494269,"count":119,"lastTs":1704067223540}}
2024-01-01T00:00:27.1276451Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_TRB_USDT","open":258.790,"close":202.332,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116959.8,"aggregatedAmount":7705437339.36900000,"count":32643,"lastTs":1704067226941}}
2024-01-01T00:00:27.1276466Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7184,"close":0.7376,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37934651,"aggregatedAmount":28284468.11660000,"count":54,"lastTs":1704067226939}}
2024-01-01T00:00:27.1276488Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067227000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22583873,"aggregatedAmount":11650355.02090000,"count":5961,"lastTs":1704067226342}}
2024-01-01T00:00:28.0130742Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701557269023,"aggregatedAmount":17812962.49672986,"count":455,"lastTs":1704067222630}}
2024-01-01T00:00:28.0164685Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3520,"close":8.2030,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683778.85,"aggregatedAmount":56314890.74185000,"count":205,"lastTs":1704067226996}}
2024-01-01T00:00:28.0186391Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34649,"close":0.33753,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598070,"aggregatedAmount":22777468.47262000,"count":901,"lastTs":1704067226791}}
2024-01-01T00:00:28.0187110Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26548906.7,"aggregatedAmount":24154809.48340000,"count":4123,"lastTs":1704067221046}}
2024-01-01T00:00:28.0244361Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08690,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122648482.94,"aggregatedAmount":10728514.73704810,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:28.0249938Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000379,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208055931.3349,"aggregatedAmount":3847940.29262001,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:28.0256915Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_JOE_USDT","open":0.6101,"close":0.6072,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145600,"aggregatedAmount":8734986.70970000,"count":124,"lastTs":1704067226767}}
2024-01-01T00:00:28.0343961Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198950,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745532.27,"aggregatedAmount":2629095.65596326,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:28.0344281Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2984,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39261596,"aggregatedAmount":12082590.61320000,"count":7807,"lastTs":1704067226846}}
2024-01-01T00:00:28.0364420Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ONE_USDT","open":0.019101,"close":0.018732,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561106772,"aggregatedAmount":10729889.56580500,"count":7,"lastTs":1704067225382}}
2024-01-01T00:00:28.0364432Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034930,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224889987,"aggregatedAmount":8028377.04961100,"count":273,"lastTs":1704067226588}}
2024-01-01T00:00:28.0364438Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79010615.23,"aggregatedAmount":14505383.18234500,"count":8,"lastTs":1704067226972}}
2024-01-01T00:00:28.0380352Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392800.8,"aggregatedAmount":3465232.95960000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:28.0465689Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02104,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43453700,"aggregatedAmount":916459.65100000,"count":0,"lastTs":1704067225156}}
2024-01-01T00:00:28.0483801Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9050,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467637.18,"aggregatedAmount":329346359.55642800,"count":2180,"lastTs":1704067227621}}
2024-01-01T00:00:28.0485982Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58948465,"aggregatedAmount":19486676.36337000,"count":1170,"lastTs":1704067226685}}
2024-01-01T00:00:28.0495248Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.466,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475762.28,"aggregatedAmount":25021407.43725000,"count":3331,"lastTs":1704067223345}}
2024-01-01T00:00:28.0496616Z {"topic":"PERP_VET_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03416,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918186962,"aggregatedAmount":32121603.39728000,"count":2301,"lastTs":1704067227818}}
2024-01-01T00:00:28.0500581Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03429,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302867075.4,"aggregatedAmount":10564277.24510000,"count":584,"lastTs":1704067226685}}
2024-01-01T00:00:28.0502924Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143350,"close":0.138690,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547830672,"aggregatedAmount":80036717.95478800,"count":1790,"lastTs":1704067227826}}
2024-01-01T00:00:28.0549003Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ARB_USDT","open":1.4806,"close":1.5618,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766030490.0,"aggregatedAmount":1206800860.61654000,"count":40378,"lastTs":1704067227427}}
2024-01-01T00:00:28.0558468Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_TRX_USDT","open":0.10593,"close":0.10745,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199579528,"aggregatedAmount":21430404.16208000,"count":1751,"lastTs":1704067227834}}
2024-01-01T00:00:28.0584507Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ACE_USDT","open":10.3163,"close":9.3142,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9121642.88,"aggregatedAmount":90055851.85825600,"count":4797,"lastTs":1704067227821}}
2024-01-01T00:00:28.0607689Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413124.6,"aggregatedAmount":4279227.53190000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:28.0650188Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350748.79,"aggregatedAmount":19772007.54640000,"count":118,"lastTs":1704067227642}}
2024-01-01T00:00:28.0663596Z {"topic":"PERP_ID_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ID_USDT","open":0.3114,"close":0.3011,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43182770,"aggregatedAmount":13355686.38770000,"count":857,"lastTs":1704067227448}}
2024-01-01T00:00:28.0723211Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02501,"close":0.02486,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366918666,"aggregatedAmount":9204634.09657000,"count":4,"lastTs":1704067227458}}
2024-01-01T00:00:28.0739350Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4376,"high":0.4378,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10116207.91,"aggregatedAmount":4324139.63225000,"count":37,"lastTs":1704067227844}}
2024-01-01T00:00:28.0785181Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.943,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2949169.3,"aggregatedAmount":65035521.63220000,"count":579,"lastTs":1704067227640}}
2024-01-01T00:00:28.0908202Z {"topic":"PERP_OP_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_OP_USDT","open":3.5995,"close":3.7110,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88755551,"aggregatedAmount":335967895.33780000,"count":89302,"lastTs":1704067227869}}
2024-01-01T00:00:28.0954834Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.677,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10483136,"aggregatedAmount":28575858.37500000,"count":65,"lastTs":1704067227872}}
2024-01-01T00:00:28.0992654Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61495,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159809309.6,"aggregatedAmount":99083656.67583400,"count":840,"lastTs":1704067227664}}
2024-01-01T00:00:28.0998471Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ORDI_USDT","open":78.992,"close":78.446,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469651.2,"aggregatedAmount":1085422470.90820000,"count":82280,"lastTs":1704067227863}}
2024-01-01T00:00:28.0999058Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_BTC_USDT","open":42148.00,"close":42273.13,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23023.258230,"aggregatedAmount":977607762.16857040,"count":9353,"lastTs":1704067227884}}
2024-01-01T00:00:28.1005357Z {"topic":"PERP_STX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4987,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51356749,"aggregatedAmount":75812187.97050000,"count":18571,"lastTs":1704067227866}}
2024-01-01T00:00:28.1005390Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_LTC_USDT","open":73.21,"close":72.81,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1558517.28,"aggregatedAmount":114395081.16830000,"count":355,"lastTs":1704067227672}}
2024-01-01T00:00:28.1005572Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.186,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62233188,"aggregatedAmount":136135827.26600000,"count":2978,"lastTs":1704067227873}}
2024-01-01T00:00:28.1008201Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344368,"aggregatedAmount":7395793.42200000,"count":0,"lastTs":1704067227684}}
2024-01-01T00:00:28.1030259Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4950,"close":1.4769,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407694.2,"aggregatedAmount":15660796.12664000,"count":20,"lastTs":1704067226886}}
2024-01-01T00:00:28.1030944Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9246,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726021,"aggregatedAmount":8242245.66070000,"count":8,"lastTs":1704067227883}}
2024-01-01T00:00:28.1031013Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.05,"close":108.75,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280476.4060,"aggregatedAmount":32063049.70148700,"count":1299,"lastTs":1704067227892}}
2024-01-01T00:00:28.1164175Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ICP_USDT","open":12.172,"close":13.281,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53221891,"aggregatedAmount":722644179.40100000,"count":41365,"lastTs":1704067227702}}
2024-01-01T00:00:28.1188102Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5951,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72870352,"aggregatedAmount":43084332.07380000,"count":6220,"lastTs":1704067227881}}
2024-01-01T00:00:28.1228095Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.610,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9532605.6,"aggregatedAmount":34675045.21300000,"count":3370,"lastTs":1704067227513}}
2024-01-01T00:00:28.1239928Z {"topic":"PERP_AR_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.631,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003200.9,"aggregatedAmount":9837092.82780000,"count":1412,"lastTs":1704067227849}}
2024-01-01T00:00:28.1277627Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ETHW_USDT","open":3.630,"close":3.318,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457271.50,"aggregatedAmount":26185990.10151000,"count":813,"lastTs":1704067227909}}
2024-01-01T00:00:28.1329870Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59360,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89949771.9,"aggregatedAmount":54073072.99854000,"count":872,"lastTs":1704067227911}}
2024-01-01T00:00:28.1377413Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_SOL_USDT","open":101.930,"close":101.640,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675003.14,"aggregatedAmount":377830527.12854000,"count":4128,"lastTs":1704067227921}}
2024-01-01T00:00:28.1402679Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4384,"high":0.4385,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20905891,"aggregatedAmount":8925319.23750000,"count":2083,"lastTs":1704067227929}}
2024-01-01T00:00:28.1409643Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010438,"close":0.010353,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351880377,"aggregatedAmount":24522462.60398100,"count":3219,"lastTs":1704067227516}}
2024-01-01T00:00:28.1409954Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_IMX_USDT","open":2.2287,"close":2.1313,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10963529,"aggregatedAmount":24117693.07580000,"count":3136,"lastTs":1704067227730}}
2024-01-01T00:00:28.1513660Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_JTO_USDT","open":2.2106,"close":1.8738,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68363164.6,"aggregatedAmount":139414644.46587000,"count":1577,"lastTs":1704067227731}}
2024-01-01T00:00:28.1658253Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_BSV_USDT","open":94.27,"close":95.50,"high":101.66,"low":86.98,"volume":8061.81,"amount":754241.40800000,"aggregatedQuantity":5852350.91,"aggregatedAmount":550281772.92600000,"count":4631,"lastTs":1704067227934}}
2024-01-01T00:00:28.1714836Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_UNI_USDT","open":7.385,"close":7.239,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210059.9,"aggregatedAmount":46049104.64650000,"count":5949,"lastTs":1704067227945}}
2024-01-01T00:00:28.1744788Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9514,"close":0.9709,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211206508,"aggregatedAmount":207225958.03570000,"count":2106,"lastTs":1704067227326}}
2024-01-01T00:00:28.1840791Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29266258.70,"aggregatedAmount":396747882.74520000,"count":182,"lastTs":1704067227974}}
2024-01-01T00:00:28.1848623Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_INJ_USDT","open":37.301,"close":35.770,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6718195.1,"aggregatedAmount":252359023.47760000,"count":119677,"lastTs":1704067227971}}
2024-01-01T00:00:28.1869768Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_TRB_USDT","open":258.775,"close":202.451,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116943.9,"aggregatedAmount":7705425758.09150000,"count":32643,"lastTs":1704067227941}}
2024-01-01T00:00:28.1902323Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4800,"close":1.5616,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113932999.1592,"aggregatedAmount":179661906.77870592,"count":1031,"lastTs":1704067227931}}
2024-01-01T00:00:28.1939261Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.261,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28361275.3,"aggregatedAmount":35072508.19890000,"count":1,"lastTs":1704067227985}}
2024-01-01T00:00:28.1966674Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2697,"close":1.2260,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9228962,"aggregatedAmount":11559948.25050000,"count":1,"lastTs":1704067227979}}
2024-01-01T00:00:28.2024571Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.56,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216513.89,"aggregatedAmount":32371276.88910000,"count":3165,"lastTs":1704067227894}}
2024-01-01T00:00:28.2034727Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.653,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610292,"aggregatedAmount":128590625.38800000,"count":3121,"lastTs":1704067227992}}
2024-01-01T00:00:28.2075185Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.747,"close":10.599,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690505.975,"aggregatedAmount":29086104.51812800,"count":146,"lastTs":1704067227391}}
2024-01-01T00:00:28.2360797Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5420,"close":3.4940,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12282795.1,"aggregatedAmount":43813218.70857000,"count":1113,"lastTs":1704067227970}}
2024-01-01T00:00:28.2404031Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06112,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840465.629,"aggregatedAmount":353399.52848947,"count":40,"lastTs":1704067177159}}
2024-01-01T00:00:28.2404095Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.47,"high":21.64,"low":19.63,"volume":5547.5,"amount":112121.27800000,"aggregatedQuantity":3515171.6,"aggregatedAmount":72011058.48200000,"count":1721,"lastTs":1704067227955}}
2024-01-01T00:00:28.2426355Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_MINA_USDT","open":1.4534,"close":1.3529,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105123089,"aggregatedAmount":150236081.11490000,"count":4973,"lastTs":1704067227781}}
2024-01-01T00:00:28.2428207Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_BCH_USDT","open":270.70,"close":259.25,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885197.06,"aggregatedAmount":233971674.72800000,"count":1338,"lastTs":1704067227626}}
2024-01-01T00:00:28.2463949Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9508,"close":0.9709,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100466046.1,"aggregatedAmount":98894456.14307000,"count":836,"lastTs":1704067227742}}
2024-01-01T00:00:28.2570812Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1948,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293495140,"aggregatedAmount":55800825.05420000,"count":515,"lastTs":1704067227945}}
2024-01-01T00:00:28.2579282Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5359,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922094.3,"aggregatedAmount":40714347.06865000,"count":2319,"lastTs":1704067227949}}
2024-01-01T00:00:28.2665709Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.400,"close":38.518,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2393975.540,"aggregatedAmount":94718967.65392800,"count":986,"lastTs":1704067227408}}
2024-01-01T00:00:28.2665734Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4770,"close":0.4626,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72195770,"aggregatedAmount":33956709.80930000,"count":6882,"lastTs":1704067227655}}
2024-01-01T00:00:28.2825950Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.322,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934408.805,"aggregatedAmount":4421582.16521800,"count":3,"lastTs":1704067227624}}
2024-01-01T00:00:28.2908308Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7752,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106653049.2,"aggregatedAmount":85895495.57168000,"count":26596,"lastTs":1704067227440}}
2024-01-01T00:00:28.3007854Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089530,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425863287,"aggregatedAmount":38355364.12858400,"count":1772,"lastTs":1704067227402}}
2024-01-01T00:00:28.3094500Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11572.01920,"aggregatedAmount":19320013.13252800,"count":231,"lastTs":1704067227653}}
2024-01-01T00:00:28.3117645Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.710,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41536046.49,"aggregatedAmount":156883116.81253000,"count":296,"lastTs":1704067227834}}
2024-01-01T00:00:28.3171622Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_KSM_USDT","open":47.93,"close":45.08,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248213.042,"aggregatedAmount":11771581.59257000,"count":771,"lastTs":1704067227502}}
2024-01-01T00:00:28.3247782Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_NEO_USDT","open":13.515,"close":13.973,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411213.8,"aggregatedAmount":48428538.75880000,"count":1047,"lastTs":1704067227678}}
2024-01-01T00:00:28.3266473Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558779.38,"aggregatedAmount":24616259.89792000,"count":414,"lastTs":1704067227313}}
2024-01-01T00:00:28.3339051Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_LTC_USDT","open":73.20,"close":72.78,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518939.432078,"aggregatedAmount":38103287.32760061,"count":335,"lastTs":1704067227363}}
2024-01-01T00:00:28.3348814Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SOL_USDT","open":101.97,"close":101.67,"high":105.27,"low":99.59,"volume":213246.0,"amount":21981588.42900000,"aggregatedQuantity":8165002.0,"aggregatedAmount":838675037.37900000,"count":36059,"lastTs":1704067227919}}
2024-01-01T00:00:28.3508497Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03911,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175876646,"aggregatedAmount":6973845.61911000,"count":138,"lastTs":1704067227450}}
2024-01-01T00:00:28.3540136Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_RIF_USDT","open":0.12760,"close":0.12761,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121802256,"aggregatedAmount":15544618.97583000,"count":673,"lastTs":1704067227499}}
2024-01-01T00:00:28.3720390Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08635,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134844375,"aggregatedAmount":11780301.42770000,"count":6082,"lastTs":1704067227744}}
2024-01-01T00:00:28.3961837Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_FIL_USDT","open":6.001,"close":6.907,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78016361.6,"aggregatedAmount":523850511.96490000,"count":15851,"lastTs":1704067227762}}
2024-01-01T00:00:28.4032766Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08631,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94228178.5,"aggregatedAmount":8268580.05423500,"count":107,"lastTs":1704067227522}}
2024-01-01T00:00:28.4094379Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.160,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654055,"aggregatedAmount":86423360.03500000,"count":1833,"lastTs":1704067227923}}
2024-01-01T00:00:28.4094712Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.669,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291662.3,"aggregatedAmount":12752638.18860000,"count":413,"lastTs":1704067227927}}
2024-01-01T00:00:28.4109878Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03307,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309838563,"aggregatedAmount":154271397.69777000,"count":895,"lastTs":1704067227598}}
2024-01-01T00:00:28.4307283Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_NMR_USDT","open":19.72,"close":20.46,"high":21.71,"low":19.61,"volume":767.22,"amount":15618.12510000,"aggregatedQuantity":504438.49,"aggregatedAmount":10375667.84760000,"count":366,"lastTs":1704067227809}}
2024-01-01T00:00:28.4597124Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.38,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100261.09961,"aggregatedAmount":5876558.99654760,"count":85,"lastTs":1704067226202}}
2024-01-01T00:00:28.4800352Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.848,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49036997,"aggregatedAmount":41738414.26000000,"count":4408,"lastTs":1704067227473}}
2024-01-01T00:00:28.5082875Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4752,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66511543,"aggregatedAmount":31751899.28910000,"count":2590,"lastTs":1704067227452}}
2024-01-01T00:00:28.5093174Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_MKR_USDT","open":1602.1,"close":1702.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54442.344,"aggregatedAmount":90842151.16120000,"count":959,"lastTs":1704067227402}}
2024-01-01T00:00:28.5159769Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20054465.527,"aggregatedAmount":12471027.06608700,"count":345,"lastTs":1704067227482}}
2024-01-01T00:00:28.5382594Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3715,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16901754.7,"aggregatedAmount":6263036.48087000,"count":922,"lastTs":1704067227671}}
2024-01-01T00:00:28.5383788Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2281.94,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226889.173220,"aggregatedAmount":520928654.71761660,"count":6339,"lastTs":1704067227443}}
2024-01-01T00:00:28.5388306Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05033,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462491939,"aggregatedAmount":23303690.20599000,"count":128,"lastTs":1704067227098}}
2024-01-01T00:00:28.5507125Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.244,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804730.962,"aggregatedAmount":61264795.03313700,"count":226,"lastTs":1704067227688}}
2024-01-01T00:00:28.5633791Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_COMP_USDT","open":58.32,"close":57.35,"high":60.35,"low":55.61,"volume":1047.3,"amount":61495.03500000,"aggregatedQuantity":180215.8,"aggregatedAmount":10552991.03700000,"count":934,"lastTs":1704067227350}}
2024-01-01T00:00:28.5766853Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.186,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12345147.48,"aggregatedAmount":27153807.20276000,"count":1163,"lastTs":1704067227724}}
2024-01-01T00:00:28.6006342Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_MEME_USDT","open":0.027902,"close":0.027303,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775145067,"aggregatedAmount":49716979.14936600,"count":1590,"lastTs":1704067227904}}
2024-01-01T00:00:28.6517903Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205739499.4,"aggregatedAmount":3938893.07362100,"count":8,"lastTs":1704067226597}}
2024-01-01T00:00:28.6637209Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376116093,"aggregatedAmount":1533183.48184500,"count":46,"lastTs":1704067225998}}
2024-01-01T00:00:28.6743285Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3197,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54009871,"aggregatedAmount":17626841.26620000,"count":37,"lastTs":1704067227563}}
2024-01-01T00:00:28.6996614Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_LINK_USDT","open":15.168,"close":14.943,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381958.0,"aggregatedAmount":127546091.46990000,"count":2016,"lastTs":1704067227676}}
2024-01-01T00:00:28.6999642Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107763,"high":0.109067,"low":0.105551,"volume":834215.9,"amount":89734.40492000,"aggregatedQuantity":222028524.2,"aggregatedAmount":23833328.14793150,"count":744,"lastTs":1704067227659}}
2024-01-01T00:00:28.7544452Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7185,"close":0.7378,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936272,"aggregatedAmount":28285665.39660000,"count":54,"lastTs":1704067227939}}
2024-01-01T00:00:28.8193293Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_MTL_USDT","open":1.5815,"close":1.5668,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6982697,"aggregatedAmount":10925864.96360000,"count":315,"lastTs":1704067227731}}
2024-01-01T00:00:28.8454072Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SEI_USDT","open":0.5920,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851678186.4,"aggregatedAmount":510626167.95498000,"count":55393,"lastTs":1704067227350}}
2024-01-01T00:00:28.8473858Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6200,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952524.8828,"aggregatedAmount":11412458.64895454,"count":84,"lastTs":1704067227975}}
2024-01-01T00:00:28.8559040Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31860,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95597269.3,"aggregatedAmount":30283420.05060600,"count":353,"lastTs":1704067227842}}
2024-01-01T00:00:28.8689151Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006365,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273475424,"aggregatedAmount":7285210.07224320,"count":260,"lastTs":1704067227547}}
2024-01-01T00:00:28.8825913Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4656,"close":0.4735,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885326,"aggregatedAmount":30517765.54930000,"count":450,"lastTs":1704067227470}}
2024-01-01T00:00:28.8833902Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6151,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108593201,"aggregatedAmount":67319899.44950000,"count":2143,"lastTs":1704067227616}}
2024-01-01T00:00:28.8973304Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8450,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129978.19,"aggregatedAmount":13747810.26394800,"count":8,"lastTs":1704067227490}}
2024-01-01T00:00:28.9017751Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47318080,"aggregatedAmount":20494655.88200000,"count":4781,"lastTs":1704067227460}}
2024-01-01T00:00:28.9144132Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1640,"close":14.9390,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960859.96,"aggregatedAmount":45024755.61518500,"count":981,"lastTs":1704067227469}}
2024-01-01T00:00:28.9153595Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_BSV_USDT","open":94.2500,"close":95.3057,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398387.6390,"aggregatedAmount":37379231.24225051,"count":292,"lastTs":1704067227887}}
2024-01-01T00:00:28.9336997Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_EGLD_USDT","open":68.66,"close":68.07,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322982.7,"aggregatedAmount":22427922.08400000,"count":84,"lastTs":1704067227610}}
2024-01-01T00:00:28.9390395Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_VIC_USDT","open":0.997,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18870734.69,"aggregatedAmount":17711093.20204000,"count":0,"lastTs":1704067227691}}
2024-01-01T00:00:28.9522398Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4627,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10908654.2222,"aggregatedAmount":5122376.21407294,"count":119,"lastTs":1704067227939}}
2024-01-01T00:00:28.9787120Z {"topic":"PERP_FET_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_FET_USDT","open":0.6910,"close":0.6721,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60852134.0,"aggregatedAmount":42148017.68728000,"count":9945,"lastTs":1704067227971}}
2024-01-01T00:00:28.9900182Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59490,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28762634.7,"aggregatedAmount":16987558.03558000,"count":492,"lastTs":1704067227560}}
2024-01-01T00:00:29.0063762Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1944,"close":1.1853,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8394837,"aggregatedAmount":10125487.28790000,"count":9,"lastTs":1704067227577}}
2024-01-01T00:00:29.0069025Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_FXS_USDT","open":8.909,"close":8.587,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117670.8,"aggregatedAmount":9827793.94490000,"count":122,"lastTs":1704067227632}}
2024-01-01T00:00:29.0093678Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.128,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685300.64,"aggregatedAmount":12546084.07582000,"count":149,"lastTs":1704067226222}}
2024-01-01T00:00:29.0093683Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001034,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701556167259,"aggregatedAmount":17812950.99431370,"count":455,"lastTs":1704067222630}}
2024-01-01T00:00:29.0093722Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02867,"close":0.02849,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690136631,"aggregatedAmount":19798636.19160000,"count":2,"lastTs":1704067227466}}
2024-01-01T00:00:29.0097949Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5157,"close":0.5205,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11670686,"aggregatedAmount":6101598.22150000,"count":180,"lastTs":1704067224948}}
2024-01-01T00:00:29.0098126Z {"topic":"PERP_APT_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.391,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5798175.01,"aggregatedAmount":55072450.01281000,"count":3986,"lastTs":1704067227613}}
2024-01-01T00:00:29.0098688Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.12,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592893.2,"aggregatedAmount":27949586.66900000,"count":9126,"lastTs":1704067227249}}
2024-01-01T00:00:29.0101276Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77742269.8,"aggregatedAmount":10169041.62714400,"count":147,"lastTs":1704067227904}}
2024-01-01T00:00:29.0101286Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14042,"close":0.13585,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791428813,"aggregatedAmount":111302628.70313000,"count":1412,"lastTs":1704067227821}}
2024-01-01T00:00:29.0101292Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6500,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16906627.89,"aggregatedAmount":62935921.28587400,"count":38,"lastTs":1704067227723}}
2024-01-01T00:00:29.0126309Z {"topic":"PERP_TON_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_TON_USDT","open":2.36800,"close":2.33198,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283043,"aggregatedAmount":5301885.56370000,"count":2792,"lastTs":1704067226559}}
2024-01-01T00:00:29.0147931Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677142.3,"aggregatedAmount":13986421.71280000,"count":0,"lastTs":1704067227472}}
2024-01-01T00:00:29.0149091Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_WOO_USDT","open":0.41596,"close":0.39557,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67286816,"aggregatedAmount":27748668.95931000,"count":6647,"lastTs":1704067227264}}
2024-01-01T00:00:29.0188115Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593091.174,"aggregatedAmount":15175271.78668040,"count":903,"lastTs":1704067227111}}
2024-01-01T00:00:29.0209434Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9235,"aggregatedAmount":1311.11397800,"count":29,"lastTs":1704067226645}}
2024-01-01T00:00:29.0209469Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0883,"close":1.0853,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303947.8,"aggregatedAmount":22450247.77598000,"count":110,"lastTs":1704067227943}}
2024-01-01T00:00:29.0225564Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.253,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697244,"aggregatedAmount":24970289.69800000,"count":25,"lastTs":1704067227941}}
2024-01-01T00:00:29.0236159Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.66,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":723969.54,"aggregatedAmount":7170867.16420000,"count":21,"lastTs":1704067224578}}
2024-01-01T00:00:29.0236322Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447606873,"aggregatedAmount":31300605.30286000,"count":3238,"lastTs":1704067227921}}
2024-01-01T00:00:29.0243089Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703686020,"aggregatedAmount":21785785.71383000,"count":236,"lastTs":1704067227214}}
2024-01-01T00:00:29.0257488Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.00,"close":78.52,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092920.51,"aggregatedAmount":329846112.63380000,"count":894,"lastTs":1704067227404}}
2024-01-01T00:00:29.0264071Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08701,"close":0.08601,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227638069,"aggregatedAmount":19902123.41304000,"count":911,"lastTs":1704067227454}}
2024-01-01T00:00:29.0281899Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067228000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297543,"aggregatedAmount":34482024.57900000,"count":8441,"lastTs":1704067227394}}
2024-01-01T00:00:29.0281946Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4894,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124410410,"aggregatedAmount":63441401.15160000,"count":963,"lastTs":1704067227417}}
2024-01-01T00:00:29.0289689Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_GMX_USDT","open":56.91,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201872.097,"aggregatedAmount":11383823.07949000,"count":21,"lastTs":1704067225457}}
2024-01-01T00:00:29.0293967Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.41,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829565.56,"aggregatedAmount":57188332.47060000,"count":0,"lastTs":1704067227581}}
2024-01-01T00:00:29.0293972Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5209,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28072839,"aggregatedAmount":14642888.77800000,"count":4282,"lastTs":1704067227742}}
2024-01-01T00:00:29.0332609Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47015199.76,"aggregatedAmount":10581022.24067800,"count":67,"lastTs":1704067227335}}
2024-01-01T00:00:29.0336117Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_GALA_USDT","open":0.030639,"close":0.030351,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746612911,"aggregatedAmount":23062323.79136500,"count":6788,"lastTs":1704067227437}}
2024-01-01T00:00:29.0339363Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52986138,"aggregatedAmount":32769288.21740000,"count":9971,"lastTs":1704067227330}}
2024-01-01T00:00:29.0339386Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_WLD_USDT","open":3.6718,"close":3.6327,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45358979,"aggregatedAmount":168594138.31100000,"count":6893,"lastTs":1704067227912}}
2024-01-01T00:00:29.0339494Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_PERP_USDT","open":1.1101,"close":1.1410,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47635663.7,"aggregatedAmount":53485086.89263000,"count":1206,"lastTs":1704067227920}}
2024-01-01T00:00:29.0349649Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_RPL_USDT","open":30.28,"close":29.95,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34747.89,"aggregatedAmount":1063343.15450000,"count":0,"lastTs":1704067226752}}
2024-01-01T00:00:29.0349865Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611217.087,"aggregatedAmount":194803135.83113270,"count":581,"lastTs":1704067227881}}
2024-01-01T00:00:29.0349871Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ONE_USDT","open":0.019103,"close":0.018732,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561106153,"aggregatedAmount":10729877.74228600,"count":7,"lastTs":1704067225382}}
2024-01-01T00:00:29.0361993Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007882,"close":0.0007791,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256398508175,"aggregatedAmount":203553670.63895500,"count":40,"lastTs":1704067227643}}
2024-01-01T00:00:29.0367915Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_EGLD_USDT","open":68.64,"close":68.07,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322993.4,"aggregatedAmount":22428650.07900000,"count":84,"lastTs":1704067228810}}
2024-01-01T00:00:29.0376821Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067228000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258096,"aggregatedAmount":1059775.86460000,"count":12,"lastTs":1704067204978}}
2024-01-01T00:00:29.0376826Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_TIA_USDT","open":11.917,"close":11.875,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593446.8,"aggregatedAmount":43820919.45910000,"count":4328,"lastTs":1704067227471}}
2024-01-01T00:00:29.0388421Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_INJ_USDT","open":37.266,"close":35.742,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610638.1,"aggregatedAmount":60494490.67020000,"count":580,"lastTs":1704067227603}}
2024-01-01T00:00:29.0466922Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.839,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019362,"aggregatedAmount":27447091.48000000,"count":2054,"lastTs":1704067227768}}
2024-01-01T00:00:29.0599999Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777334.97,"aggregatedAmount":7071580.18689600,"count":104,"lastTs":1704067218625}}
2024-01-01T00:00:29.0641139Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31870,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95597429.1,"aggregatedAmount":30283470.97886600,"count":353,"lastTs":1704067228842}}
2024-01-01T00:00:29.0786883Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ORDI_USDT","open":79.013,"close":78.445,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469722.2,"aggregatedAmount":1085428039.25240000,"count":82280,"lastTs":1704067228663}}
2024-01-01T00:00:29.0873451Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4192,"close":0.4372,"high":0.4378,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10138457.48,"aggregatedAmount":4333869.92715100,"count":37,"lastTs":1704067228844}}
2024-01-01T00:00:29.0903155Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.941,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2949231.3,"aggregatedAmount":65036882.02890000,"count":579,"lastTs":1704067228440}}
2024-01-01T00:00:29.0927806Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2281.50,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226891.627522,"aggregatedAmount":520934254.38336680,"count":6339,"lastTs":1704067228843}}
2024-01-01T00:00:29.0946069Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.185,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62233880,"aggregatedAmount":136137443.68800000,"count":2978,"lastTs":1704067228873}}
2024-01-01T00:00:29.1012938Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_BTC_USDT","open":42145.62,"close":42273.13,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23023.259752,"aggregatedAmount":977607828.14421580,"count":9353,"lastTs":1704067228883}}
2024-01-01T00:00:29.1062005Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ARK_USDT","open":0.9428,"close":0.9247,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726775,"aggregatedAmount":8242934.44080000,"count":8,"lastTs":1704067228884}}
2024-01-01T00:00:29.1062028Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.02,"close":108.78,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280477.7804,"aggregatedAmount":32063198.80011900,"count":1299,"lastTs":1704067228092}}
2024-01-01T00:00:29.1116713Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216516.24,"aggregatedAmount":32371339.29360000,"count":3165,"lastTs":1704067228495}}
2024-01-01T00:00:29.1169407Z {"topic":"PERP_VET_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03416,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918188440,"aggregatedAmount":32121651.46484000,"count":2301,"lastTs":1704067228818}}
2024-01-01T00:00:29.1312724Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174215989.07,"aggregatedAmount":174264447.52622100,"count":50,"lastTs":1704067227115}}
2024-01-01T00:00:29.1369915Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4381,"high":0.4385,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":20945083,"aggregatedAmount":8942491.86020000,"count":2083,"lastTs":1704067228929}}
2024-01-01T00:00:29.1385750Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_SOL_USDT","open":101.930,"close":101.640,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3675004.54,"aggregatedAmount":377830669.42204000,"count":4128,"lastTs":1704067228921}}
2024-01-01T00:00:29.1387852Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27281695.0,"aggregatedAmount":2172185.40471000,"count":20,"lastTs":1704067209082}}
2024-01-01T00:00:29.1473902Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BSV_USDT","open":94.39,"close":95.45,"high":101.66,"low":86.98,"volume":8031.81,"amount":751412.20800000,"aggregatedQuantity":5852123.31,"aggregatedAmount":550260402.64200000,"count":4628,"lastTs":1704067228934}}
2024-01-01T00:00:29.1546976Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_TRB_USDT","open":258.799,"close":202.316,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23116562.0,"aggregatedAmount":7705321942.44680000,"count":32643,"lastTs":1704067228941}}
2024-01-01T00:00:29.1547269Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5135,"close":0.5073,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22583856,"aggregatedAmount":11650343.26480000,"count":5961,"lastTs":1704067227143}}
2024-01-01T00:00:29.1551510Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ETHW_USDT","open":3.630,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7457887.00,"aggregatedAmount":26188031.09751000,"count":813,"lastTs":1704067228909}}
2024-01-01T00:00:29.1558351Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006367,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273526852,"aggregatedAmount":7285242.16923380,"count":260,"lastTs":1704067228947}}
2024-01-01T00:00:29.1686236Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_JTO_USDT","open":2.2109,"close":1.8723,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68363185.6,"aggregatedAmount":139414620.67967000,"count":1577,"lastTs":1704067228931}}
2024-01-01T00:00:29.1686277Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.645,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953096.07,"aggregatedAmount":16241506.80953000,"count":27,"lastTs":1704067227942}}
2024-01-01T00:00:29.1691951Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08633,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134844506,"aggregatedAmount":11780312.73814000,"count":6082,"lastTs":1704067228944}}
2024-01-01T00:00:29.1948808Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_INJ_USDT","open":37.299,"close":35.774,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6718039.8,"aggregatedAmount":252353229.22850000,"count":119677,"lastTs":1704067228171}}
2024-01-01T00:00:29.2004719Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162346996,"aggregatedAmount":97703599.89970000,"count":1085,"lastTs":1704067227760}}
2024-01-01T00:00:29.2077177Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.904,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78014927.3,"aggregatedAmount":523842269.50930000,"count":15851,"lastTs":1704067228762}}
2024-01-01T00:00:29.2106154Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.647,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19232231.2,"aggregatedAmount":52349012.17270000,"count":1021,"lastTs":1704067227351}}
2024-01-01T00:00:29.2106170Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_LTC_USDT","open":73.18,"close":72.79,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518854.243275,"aggregatedAmount":38097051.45670101,"count":335,"lastTs":1704067228163}}
2024-01-01T00:00:29.2166093Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07751,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258752,"aggregatedAmount":1059826.71116000,"count":12,"lastTs":1704067228977}}
2024-01-01T00:00:29.2197122Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_TIA_USDT","open":11.9184,"close":11.8725,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905574,"aggregatedAmount":145466122.69960000,"count":10680,"lastTs":1704067227313}}
2024-01-01T00:00:29.2197484Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610404,"aggregatedAmount":128591034.63600000,"count":3121,"lastTs":1704067228192}}
2024-01-01T00:00:29.2253099Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_IMX_USDT","open":2.2288,"close":2.1313,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10963607,"aggregatedAmount":24117856.78160000,"count":3136,"lastTs":1704067228130}}
2024-01-01T00:00:29.2264809Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_MTL_USDT","open":1.5815,"close":1.5669,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6982708,"aggregatedAmount":10925882.19950000,"count":315,"lastTs":1704067228731}}
2024-01-01T00:00:29.2276758Z {"topic":"PERP_FET_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_FET_USDT","open":0.6910,"close":0.6720,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60852297.0,"aggregatedAmount":42148122.51128000,"count":9945,"lastTs":1704067228971}}
2024-01-01T00:00:29.2406059Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SEI_USDT","open":0.5920,"close":0.5617,"high":0.6399,"low":0.5415,"volume":6559391.4,"amount":3915915.92148000,"aggregatedQuantity":851674856.4,"aggregatedAmount":510624193.08018000,"count":55393,"lastTs":1704067228950}}
2024-01-01T00:00:29.2581739Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376205549,"aggregatedAmount":1533240.37586100,"count":46,"lastTs":1704067228598}}
2024-01-01T00:00:29.2582470Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ACE_USDT","open":10.3163,"close":9.3136,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9121772.40,"aggregatedAmount":90057057.74195800,"count":4797,"lastTs":1704067228621}}
2024-01-01T00:00:29.2603989Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5370,"close":4.4836,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922156.6,"aggregatedAmount":40714622.79637000,"count":2319,"lastTs":1704067228949}}
2024-01-01T00:00:29.2783655Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02501,"close":0.02485,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366931918,"aggregatedAmount":9204963.40877000,"count":4,"lastTs":1704067228858}}
2024-01-01T00:00:29.2855184Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20857945,"aggregatedAmount":12658860.24770000,"count":2266,"lastTs":1704067226876}}
2024-01-01T00:00:29.2878146Z {"topic":"PERP_OP_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_OP_USDT","open":3.6006,"close":3.7110,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88758681,"aggregatedAmount":335979554.97110000,"count":89302,"lastTs":1704067228869}}
2024-01-01T00:00:29.3036375Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.305,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3227734.1,"aggregatedAmount":32076433.57630000,"count":238,"lastTs":1704067227460}}
2024-01-01T00:00:29.3139110Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33241,"close":0.32542,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58948465,"aggregatedAmount":19486676.36337000,"count":1170,"lastTs":1704067226685}}
2024-01-01T00:00:29.3184225Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_BSV_USDT","open":94.3000,"close":95.5000,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398340.7719,"aggregatedAmount":37374815.85209734,"count":292,"lastTs":1704067228887}}
2024-01-01T00:00:29.3193377Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.677,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10483268,"aggregatedAmount":28576210.45900000,"count":65,"lastTs":1704067228872}}
2024-01-01T00:00:29.3211207Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484223.0883,"aggregatedAmount":5209619.66534040,"count":932,"lastTs":1704067223904}}
2024-01-01T00:00:29.3211588Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59360,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89960423.8,"aggregatedAmount":54079395.94797000,"count":872,"lastTs":1704067228711}}
2024-01-01T00:00:29.3295754Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SOL_USDT","open":101.96,"close":101.66,"high":105.27,"low":99.59,"volume":213246.0,"amount":21981588.42900000,"aggregatedQuantity":8165012.0,"aggregatedAmount":838676052.14900000,"count":36059,"lastTs":1704067228719}}
2024-01-01T00:00:29.3366437Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558821.08,"aggregatedAmount":24616542.33202000,"count":414,"lastTs":1704067228514}}
2024-01-01T00:00:29.3462627Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4804,"close":1.5616,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113933618.6084,"aggregatedAmount":179662874.65570313,"count":1031,"lastTs":1704067228331}}
2024-01-01T00:00:29.3477150Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_RIF_USDT","open":0.12760,"close":0.12761,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121802421,"aggregatedAmount":15544640.03296000,"count":673,"lastTs":1704067228299}}
2024-01-01T00:00:29.3477350Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_DOT_USDT","open":8.356,"close":8.205,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12141955.5,"aggregatedAmount":101872916.73040000,"count":4668,"lastTs":1704067227320}}
2024-01-01T00:00:29.3540939Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1947,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102159129,"aggregatedAmount":19407365.37790000,"count":127,"lastTs":1704067227736}}
2024-01-01T00:00:29.3667274Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293497399,"aggregatedAmount":55801264.88150000,"count":515,"lastTs":1704067228345}}
2024-01-01T00:00:29.3718218Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_COMP_USDT","open":58.32,"close":57.37,"high":60.35,"low":55.61,"volume":1047.3,"amount":61495.03500000,"aggregatedQuantity":180215.9,"aggregatedAmount":10552996.77400000,"count":934,"lastTs":1704067228550}}
2024-01-01T00:00:29.3951249Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2697,"close":1.2261,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9229656,"aggregatedAmount":11560799.03170000,"count":1,"lastTs":1704067228578}}
2024-01-01T00:00:29.4007142Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_AVAX_USDT","open":39.428,"close":38.537,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5978499.4,"aggregatedAmount":236419940.18770000,"count":7586,"lastTs":1704067227587}}
2024-01-01T00:00:29.4020684Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.261,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28362100.9,"aggregatedAmount":35073550.09330000,"count":1,"lastTs":1704067228785}}
2024-01-01T00:00:29.4070540Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_MINA_USDT","open":1.4539,"close":1.3528,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105123820,"aggregatedAmount":150237056.13790000,"count":4973,"lastTs":1704067228981}}
2024-01-01T00:00:29.4205667Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5434,"close":3.4965,"high":3.6761,"low":3.3617,"volume":8890.1,"amount":31662.25407000,"aggregatedQuantity":12282262.1,"aggregatedAmount":43811322.08477000,"count":1113,"lastTs":1704067228569}}
2024-01-01T00:00:29.4276158Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1903,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49922656,"aggregatedAmount":9566012.14800000,"count":81,"lastTs":1704067227585}}
2024-01-01T00:00:29.4396516Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.48,"high":21.64,"low":19.63,"volume":5547.5,"amount":112121.27800000,"aggregatedQuantity":3514901.0,"aggregatedAmount":72005797.89100000,"count":1721,"lastTs":1704067228955}}
2024-01-01T00:00:29.4426056Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143270,"close":0.138720,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547796021,"aggregatedAmount":80031749.14172400,"count":1790,"lastTs":1704067228026}}
2024-01-01T00:00:29.4521062Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39560,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20645784.99,"aggregatedAmount":8567571.04230560,"count":2244,"lastTs":1704067226637}}
2024-01-01T00:00:29.4577805Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067229000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42264.47,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.6685,"aggregatedAmount":77980605.46874800,"count":10,"lastTs":1704067227436}}
2024-01-01T00:00:29.4656198Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03318,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292437196,"aggregatedAmount":9983996.76192000,"count":22,"lastTs":1704067226972}}
2024-01-01T00:00:29.4708761Z {"topic":"PERP_AR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.629,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003214.0,"aggregatedAmount":9837218.94990000,"count":1412,"lastTs":1704067228849}}
2024-01-01T00:00:29.4780754Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ARB_USDT","open":1.4806,"close":1.5620,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766030880.0,"aggregatedAmount":1206801469.81454000,"count":40378,"lastTs":1704067228627}}
2024-01-01T00:00:29.4787325Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4264,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47318174,"aggregatedAmount":20494695.96360000,"count":4781,"lastTs":1704067228859}}
2024-01-01T00:00:29.4849683Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.13,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350613.39,"aggregatedAmount":19764295.56040000,"count":118,"lastTs":1704067228642}}
2024-01-01T00:00:29.4903686Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1853,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36547056,"aggregatedAmount":6725600.31640000,"count":2859,"lastTs":1704067227446}}
2024-01-01T00:00:29.4911750Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_LINK_USDT","open":15.171,"close":14.941,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381707.8,"aggregatedAmount":127542295.63140000,"count":2016,"lastTs":1704067228676}}
2024-01-01T00:00:29.4960466Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175879851,"aggregatedAmount":6973971.06281000,"count":138,"lastTs":1704067228250}}
2024-01-01T00:00:29.4960502Z {"topic":"PERP_ID_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ID_USDT","open":0.3114,"close":0.3011,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43182787,"aggregatedAmount":13355691.50640000,"count":857,"lastTs":1704067228047}}
2024-01-01T00:00:29.4975127Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4948,"close":1.4770,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407673.6,"aggregatedAmount":15660765.21718000,"count":20,"lastTs":1704067228086}}
2024-01-01T00:00:29.5003552Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107710,"high":0.109067,"low":0.105551,"volume":834215.9,"amount":89734.40492000,"aggregatedQuantity":222034336.9,"aggregatedAmount":23833954.46458750,"count":744,"lastTs":1704067228859}}
2024-01-01T00:00:29.5007877Z {"topic":"PERP_STX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4989,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51358319,"aggregatedAmount":75814559.51950000,"count":18571,"lastTs":1704067228666}}
2024-01-01T00:00:29.5085344Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4751,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66512682,"aggregatedAmount":31752440.40160000,"count":2590,"lastTs":1704067228852}}
2024-01-01T00:00:29.5085465Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5074,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494050,"aggregatedAmount":3352251.16440000,"count":0,"lastTs":1704067220473}}
2024-01-01T00:00:29.5090607Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15959646.5,"aggregatedAmount":6887507.37100000,"count":149,"lastTs":1704067227444}}
2024-01-01T00:00:29.5108558Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4656,"close":0.4736,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885359,"aggregatedAmount":30517781.17810000,"count":450,"lastTs":1704067228870}}
2024-01-01T00:00:29.5191965Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03429,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302867229.4,"aggregatedAmount":10564282.52576000,"count":584,"lastTs":1704067228085}}
2024-01-01T00:00:29.5340241Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.160,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654098,"aggregatedAmount":86423581.49000000,"count":1833,"lastTs":1704067228723}}
2024-01-01T00:00:29.5394427Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.614,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9533765.6,"aggregatedAmount":34679237.45300000,"count":3370,"lastTs":1704067228713}}
2024-01-01T00:00:29.5408012Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_VIC_USDT","open":0.997,"close":0.803,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18867737.15,"aggregatedAmount":17708074.43598000,"count":0,"lastTs":1704067228891}}
2024-01-01T00:00:29.5507291Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.244,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804733.362,"aggregatedAmount":61264807.41713700,"count":226,"lastTs":1704067228488}}
2024-01-01T00:00:29.5561666Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4631,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10908745.8870,"aggregatedAmount":5122418.66404182,"count":119,"lastTs":1704067228939}}
2024-01-01T00:00:29.5587840Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.671,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291662.7,"aggregatedAmount":12752642.05760000,"count":413,"lastTs":1704067228327}}
2024-01-01T00:00:29.6018556Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1845,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79010615.23,"aggregatedAmount":14505383.18234500,"count":8,"lastTs":1704067226972}}
2024-01-01T00:00:29.6018752Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034930,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224889987,"aggregatedAmount":8028377.04961100,"count":273,"lastTs":1704067226588}}
2024-01-01T00:00:29.6097953Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34649,"close":0.33753,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598070,"aggregatedAmount":22777468.47262000,"count":901,"lastTs":1704067226791}}
2024-01-01T00:00:29.6119143Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.72,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466516.41,"aggregatedAmount":148373376.30990000,"count":1488,"lastTs":1704067227750}}
2024-01-01T00:00:29.6196950Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3520,"close":8.2050,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683787.73,"aggregatedAmount":56314963.60225000,"count":205,"lastTs":1704067228596}}
2024-01-01T00:00:29.6238129Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.400,"close":38.530,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2393977.700,"aggregatedAmount":94719050.87872800,"count":986,"lastTs":1704067228208}}
2024-01-01T00:00:29.6257736Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425866987,"aggregatedAmount":38355692.52858400,"count":1772,"lastTs":1704067228202}}
2024-01-01T00:00:29.6268255Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.41,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100261.66861,"aggregatedAmount":5876591.66283760,"count":85,"lastTs":1704067228402}}
2024-01-01T00:00:29.6525660Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.601,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002069.4,"aggregatedAmount":32396450.41770000,"count":4772,"lastTs":1704067226989}}
2024-01-01T00:00:29.6587272Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3713,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8756854,"aggregatedAmount":3247351.30030000,"count":71,"lastTs":1704067227633}}
2024-01-01T00:00:29.6596737Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_MKR_USDT","open":1600.7,"close":1702.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54442.775,"aggregatedAmount":90842885.95470000,"count":959,"lastTs":1704067228402}}
2024-01-01T00:00:29.6597565Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3183,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293851633,"aggregatedAmount":93668766.37060000,"count":6950,"lastTs":1704067227449}}
2024-01-01T00:00:29.6643328Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1436752299.1,"aggregatedAmount":4672067.43848100,"count":96,"lastTs":1704067227415}}
2024-01-01T00:00:29.6691804Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.952,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11459769.1310,"aggregatedAmount":34684201.63416110,"count":538,"lastTs":1704067227233}}
2024-01-01T00:00:29.6757767Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4627,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72195970,"aggregatedAmount":33956783.75930000,"count":6882,"lastTs":1704067228254}}
2024-01-01T00:00:29.6800572Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_OP_USDT","open":3.599,"close":3.710,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41536318.43,"aggregatedAmount":156884126.01186000,"count":296,"lastTs":1704067228834}}
2024-01-01T00:00:29.6800786Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7015,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57902333,"aggregatedAmount":41275710.65090000,"count":1441,"lastTs":1704067227465}}
2024-01-01T00:00:29.6811752Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.224,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3413124.6,"aggregatedAmount":4279227.53190000,"count":0,"lastTs":1704067217445}}
2024-01-01T00:00:29.6893097Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013094,"close":0.0012953,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39729699919,"aggregatedAmount":52504316.61143710,"count":1498,"lastTs":1704067227882}}
2024-01-01T00:00:29.6989650Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8440,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16129984.99,"aggregatedAmount":13747816.00314800,"count":8,"lastTs":1704067228890}}
2024-01-01T00:00:29.7026994Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16901764.7,"aggregatedAmount":6263040.19487000,"count":922,"lastTs":1704067228471}}
2024-01-01T00:00:29.7125329Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0010,"close":6.9031,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467595.35,"aggregatedAmount":329346229.22549300,"count":2180,"lastTs":1704067228821}}
2024-01-01T00:00:29.7151014Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7753,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106654348.2,"aggregatedAmount":85896502.68638000,"count":26596,"lastTs":1704067228239}}
2024-01-01T00:00:29.7181220Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344419,"aggregatedAmount":7395803.57610000,"count":0,"lastTs":1704067228084}}
2024-01-01T00:00:29.7187896Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5950,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72871374,"aggregatedAmount":43084940.16380000,"count":6220,"lastTs":1704067228481}}
2024-01-01T00:00:29.7197703Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_BCH_USDT","open":270.70,"close":259.27,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885197.83,"aggregatedAmount":233971874.36590000,"count":1338,"lastTs":1704067228227}}
2024-01-01T00:00:29.7259541Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_NEO_USDT","open":13.517,"close":13.959,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411143.8,"aggregatedAmount":48427706.32010000,"count":1047,"lastTs":1704067228478}}
2024-01-01T00:00:29.7521840Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_UNI_USDT","open":7.385,"close":7.242,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210098.9,"aggregatedAmount":46049387.01450000,"count":5949,"lastTs":1704067228745}}
2024-01-01T00:00:29.7557355Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010438,"close":0.010353,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351907318,"aggregatedAmount":24522741.52415400,"count":3219,"lastTs":1704067228116}}
2024-01-01T00:00:29.7844723Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6700,"close":3.6310,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064302.9,"aggregatedAmount":56054235.00880000,"count":303,"lastTs":1704067227370}}
2024-01-01T00:00:29.8069777Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_JOE_USDT","open":0.6101,"close":0.6069,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145840,"aggregatedAmount":8735132.38250000,"count":124,"lastTs":1704067228367}}
2024-01-01T00:00:29.8192959Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ILV_USDT","open":94.41,"close":90.41,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129570.6,"aggregatedAmount":11929091.42100000,"count":10,"lastTs":1704067227566}}
2024-01-01T00:00:29.8557739Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.954,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18879827.37,"aggregatedAmount":56869997.46677000,"count":10760,"lastTs":1704067227377}}
2024-01-01T00:00:29.8557857Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2229,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44510123,"aggregatedAmount":10025030.68980000,"count":791,"lastTs":1704067227416}}
2024-01-01T00:00:29.8731933Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8093,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.571,"aggregatedAmount":6186123.91800000,"count":6419,"lastTs":1704067226610}}
2024-01-01T00:00:29.8808011Z {"topic":"PERP_C98_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_C98_USDT","open":0.2695,"close":0.2632,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53644707,"aggregatedAmount":14450613.48510000,"count":9,"lastTs":1704067227420}}
2024-01-01T00:00:29.8930714Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6246819,"aggregatedAmount":24695848.42900000,"count":3241,"lastTs":1704067227234}}
2024-01-01T00:00:29.9001595Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2983,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29246756,"aggregatedAmount":9023896.71530000,"count":217,"lastTs":1704067224851}}
2024-01-01T00:00:29.9106440Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_ICP_USDT","open":12.136,"close":13.317,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53221311,"aggregatedAmount":722637192.39200000,"count":41365,"lastTs":1704067228502}}
2024-01-01T00:00:29.9244036Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39262626,"aggregatedAmount":12082898.36820000,"count":7807,"lastTs":1704067228046}}
2024-01-01T00:00:29.9244482Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1159995.04,"aggregatedAmount":25685370.79616500,"count":39,"lastTs":1704067227864}}
2024-01-01T00:00:29.9570281Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.185,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12345321.58,"aggregatedAmount":27154194.39556000,"count":1163,"lastTs":1704067228724}}
2024-01-01T00:00:29.9668179Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5210,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11670760,"aggregatedAmount":6101636.89740000,"count":180,"lastTs":1704067228948}}
2024-01-01T00:00:29.9753123Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59500,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28762720.3,"aggregatedAmount":16987608.96758000,"count":492,"lastTs":1704067228960}}
2024-01-01T00:00:30.0035562Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067229000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140297420,"aggregatedAmount":23407112.95441300,"count":5,"lastTs":1704067227532}}
2024-01-01T00:00:30.0045190Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111071.6,"aggregatedAmount":111110.03765000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:30.0045677Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.30,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29266073.18,"aggregatedAmount":396745709.67100000,"count":182,"lastTs":1704067228774}}
2024-01-01T00:00:30.0075422Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067229000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2170,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882953.60,"aggregatedAmount":21509153.23016300,"count":158,"lastTs":1704067227748}}
2024-01-01T00:00:30.0077432Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19396292.400,"aggregatedAmount":3952094.29761000,"count":0,"lastTs":1704067225200}}
2024-01-01T00:00:30.0077438Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8093,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.668,"aggregatedAmount":6186908.93900000,"count":6419,"lastTs":1704067229810}}
2024-01-01T00:00:30.0092679Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11013,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192540770,"aggregatedAmount":21078848.38285000,"count":155,"lastTs":1704067227501}}
2024-01-01T00:00:30.0106153Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.47,"high":21.71,"low":19.61,"volume":763.32,"amount":15541.21710000,"aggregatedQuantity":504590.13,"aggregatedAmount":10378774.84340000,"count":364,"lastTs":1704067228409}}
2024-01-01T00:00:30.0106165Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61500,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159811392.9,"aggregatedAmount":99084937.96013400,"count":840,"lastTs":1704067228864}}
2024-01-01T00:00:30.0106180Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.911,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26548776.7,"aggregatedAmount":24154697.83690000,"count":4123,"lastTs":1704067228646}}
2024-01-01T00:00:30.0116858Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9514,"close":0.9705,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211237838,"aggregatedAmount":207256369.44070000,"count":2106,"lastTs":1704067228726}}
2024-01-01T00:00:30.0124672Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198950,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745532.27,"aggregatedAmount":2629095.65596326,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:30.0130225Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.08,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248143.948,"aggregatedAmount":11768264.12706000,"count":771,"lastTs":1704067228902}}
2024-01-01T00:00:30.0130229Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_WOO_USDT","open":0.41594,"close":0.39557,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67286796,"aggregatedAmount":27748660.64011000,"count":6647,"lastTs":1704067227264}}
2024-01-01T00:00:30.0130239Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.773,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558900.78,"aggregatedAmount":24617081.11052000,"count":414,"lastTs":1704067229514}}
2024-01-01T00:00:30.0130247Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ACE_USDT","open":10.3205,"close":9.3062,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9122233.89,"aggregatedAmount":90061350.53359000,"count":4797,"lastTs":1704067229821}}
2024-01-01T00:00:30.0130403Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49923181,"aggregatedAmount":9566112.10800000,"count":81,"lastTs":1704067229385}}
2024-01-01T00:00:30.0131354Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_APE_USDT","open":1.6510,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6952478.4149,"aggregatedAmount":11412381.09884474,"count":84,"lastTs":1704067228776}}
2024-01-01T00:00:30.0131398Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3713,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8757308,"aggregatedAmount":3247519.87050000,"count":71,"lastTs":1704067229633}}
2024-01-01T00:00:30.0141145Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537476.56,"aggregatedAmount":10715504.34525000,"count":238,"lastTs":1704067227790}}
2024-01-01T00:00:30.0141151Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_GMX_USDT","open":56.96,"close":55.14,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350571.22,"aggregatedAmount":19761854.77930000,"count":118,"lastTs":1704067229642}}
2024-01-01T00:00:30.0141158Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.255,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697524,"aggregatedAmount":24970640.79500000,"count":25,"lastTs":1704067229741}}
2024-01-01T00:00:30.0153816Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_RPL_USDT","open":30.33,"close":29.95,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34745.23,"aggregatedAmount":1063262.60970000,"count":0,"lastTs":1704067226752}}
2024-01-01T00:00:30.0153868Z {"topic":"PERP_C98_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_C98_USDT","open":0.2695,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53649658,"aggregatedAmount":14451917.08340000,"count":9,"lastTs":1704067229820}}
2024-01-01T00:00:30.0153918Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10741,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199579611,"aggregatedAmount":21430414.56043000,"count":1751,"lastTs":1704067228834}}
2024-01-01T00:00:30.0154235Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_WSM_USDT","open":0.02109,"close":0.02104,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43453700,"aggregatedAmount":916459.65100000,"count":0,"lastTs":1704067225156}}
2024-01-01T00:00:30.0154254Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_LDO_USDT","open":2.726,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953441.32,"aggregatedAmount":16242420.70303000,"count":27,"lastTs":1704067229942}}
2024-01-01T00:00:30.0154329Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5937,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162347496,"aggregatedAmount":97703896.74970000,"count":1085,"lastTs":1704067229360}}
2024-01-01T00:00:30.0154394Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.43,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100267.61161,"aggregatedAmount":5876932.96932760,"count":85,"lastTs":1704067229602}}
2024-01-01T00:00:30.0154458Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_JTO_USDT","open":2.2109,"close":1.8726,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68365414.6,"aggregatedAmount":139418794.34027000,"count":1577,"lastTs":1704067229931}}
2024-01-01T00:00:30.0155729Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0707,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944430.6,"aggregatedAmount":3044784.51531000,"count":187,"lastTs":1704067219352}}
2024-01-01T00:00:30.0156024Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205742073.4,"aggregatedAmount":3938941.38760100,"count":8,"lastTs":1704067228998}}
2024-01-01T00:00:30.0156031Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_YFI_USDT","open":8202,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.346667,"aggregatedAmount":3648383.00348500,"count":100,"lastTs":1704067222124}}
2024-01-01T00:00:30.0161865Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03307,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309850863,"aggregatedAmount":154271804.77077000,"count":895,"lastTs":1704067228398}}
2024-01-01T00:00:30.0161878Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ORDI_USDT","open":78.988,"close":78.481,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469886.8,"aggregatedAmount":1085440940.98140000,"count":82280,"lastTs":1704067229863}}
2024-01-01T00:00:30.0161887Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59490,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28762830.3,"aggregatedAmount":16987678.89458000,"count":492,"lastTs":1704067229960}}
2024-01-01T00:00:30.0161895Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ILV_USDT","open":94.41,"close":90.46,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129581.2,"aggregatedAmount":11930050.29700000,"count":10,"lastTs":1704067229966}}
2024-01-01T00:00:30.0161907Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007879,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256396368219,"aggregatedAmount":203551943.50150270,"count":40,"lastTs":1704067229843}}
2024-01-01T00:00:30.0163840Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:30.0163952Z {"topic":"PERP_STG_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_STG_USDT","open":0.6248,"close":0.6100,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14677868,"aggregatedAmount":9085117.69860000,"count":148,"lastTs":1704067227435}}
2024-01-01T00:00:30.0163963Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5212,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28073586,"aggregatedAmount":14643278.11440000,"count":4282,"lastTs":1704067229942}}
2024-01-01T00:00:30.0168070Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20054477.527,"aggregatedAmount":12471034.31408700,"count":345,"lastTs":1704067228482}}
2024-01-01T00:00:30.0168075Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3197,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54009951,"aggregatedAmount":17626866.84220000,"count":37,"lastTs":1704067228563}}
2024-01-01T00:00:30.0168081Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_KAS_USDT","open":0.11789,"close":0.11225,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055555,"aggregatedAmount":8101691.77924000,"count":21511,"lastTs":1704067227857}}
2024-01-01T00:00:30.0168089Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75635665,"aggregatedAmount":9889303.99623400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:30.0168097Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592848.874,"aggregatedAmount":15174937.41268040,"count":903,"lastTs":1704067227111}}
2024-01-01T00:00:30.0168498Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33234,"close":0.32648,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58951719,"aggregatedAmount":19487737.90479000,"count":1170,"lastTs":1704067229685}}
2024-01-01T00:00:30.0171493Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.655,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34611711,"aggregatedAmount":128595810.70400000,"count":3121,"lastTs":1704067229792}}
2024-01-01T00:00:30.0171524Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777420.30,"aggregatedAmount":7072334.50409600,"count":104,"lastTs":1704067229025}}
2024-01-01T00:00:30.0171646Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703688797,"aggregatedAmount":21785869.95702000,"count":236,"lastTs":1704067229014}}
2024-01-01T00:00:30.0171676Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36573171,"aggregatedAmount":6730442.01570000,"count":2859,"lastTs":1704067229846}}
2024-01-01T00:00:30.0171787Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11572.02520,"aggregatedAmount":19320023.33852800,"count":231,"lastTs":1704067228253}}
2024-01-01T00:00:30.0171880Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.02,"close":108.77,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280503.8275,"aggregatedAmount":32066030.32811500,"count":1299,"lastTs":1704067229892}}
2024-01-01T00:00:30.0171898Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8450,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16130471.89,"aggregatedAmount":13748227.43364800,"count":8,"lastTs":1704067229690}}
2024-01-01T00:00:30.0172005Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39560,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20645831.47,"aggregatedAmount":8567589.42979360,"count":2244,"lastTs":1704067229437}}
2024-01-01T00:00:30.0172371Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.865,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247133,"aggregatedAmount":24697062.03900000,"count":3241,"lastTs":1704067229834}}
2024-01-01T00:00:30.0173117Z {"topic":"PERP_APE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.621,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304765,"aggregatedAmount":10343172.77300000,"count":2137,"lastTs":1704067227527}}
2024-01-01T00:00:30.0173240Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089550,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425861415,"aggregatedAmount":38355190.92018400,"count":1772,"lastTs":1704067229602}}
2024-01-01T00:00:30.0173311Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.160,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654079,"aggregatedAmount":86423476.22500000,"count":1833,"lastTs":1704067229523}}
2024-01-01T00:00:30.0173393Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4264,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47324690,"aggregatedAmount":20497472.92590000,"count":4781,"lastTs":1704067229659}}
2024-01-01T00:00:30.0173485Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010715,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140693855,"aggregatedAmount":23411360.75543800,"count":5,"lastTs":1704067229932}}
2024-01-01T00:00:30.0173529Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677189.2,"aggregatedAmount":13986472.59930000,"count":0,"lastTs":1704067229073}}
2024-01-01T00:00:30.0173602Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.675,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291717.7,"aggregatedAmount":12753174.07970000,"count":413,"lastTs":1704067229927}}
2024-01-01T00:00:30.0187919Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9508,"close":0.9704,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100486808.1,"aggregatedAmount":98914611.29953000,"count":836,"lastTs":1704067228742}}
2024-01-01T00:00:30.0187933Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3716,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16904079.7,"aggregatedAmount":6263900.31467000,"count":922,"lastTs":1704067229871}}
2024-01-01T00:00:30.0187937Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SEI_USDT","open":0.5921,"close":0.5618,"high":0.6399,"low":0.5415,"volume":6559503.8,"amount":3915979.06780000,"aggregatedQuantity":851680530.8,"aggregatedAmount":510627378.41690000,"count":55394,"lastTs":1704067229808}}
2024-01-01T00:00:30.0187942Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_VIC_USDT","open":0.999,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18864101.72,"aggregatedAmount":17704439.17681000,"count":0,"lastTs":1704067229491}}
2024-01-01T00:00:30.0197064Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05032,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462492252,"aggregatedAmount":23303705.95615000,"count":128,"lastTs":1704067228498}}
2024-01-01T00:00:30.0197070Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_WLD_USDT","open":3.6718,"close":3.6337,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45360263,"aggregatedAmount":168598803.94580000,"count":6893,"lastTs":1704067229712}}
2024-01-01T00:00:30.0197076Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102166194,"aggregatedAmount":19408740.22690000,"count":127,"lastTs":1704067229736}}
2024-01-01T00:00:30.0197086Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_SOL_USDT","open":101.920,"close":101.740,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676267.33,"aggregatedAmount":377959102.01292000,"count":4128,"lastTs":1704067229921}}
2024-01-01T00:00:30.0201023Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4804,"close":1.5618,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113935502.6084,"aggregatedAmount":179665817.03130310,"count":1031,"lastTs":1704067229731}}
2024-01-01T00:00:30.0201066Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MINA_USDT","open":1.4541,"close":1.3524,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105123177,"aggregatedAmount":150236045.72820000,"count":4973,"lastTs":1704067229982}}
2024-01-01T00:00:30.0201078Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649903.944,"aggregatedAmount":2216651.81079000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:30.0201085Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BCH_USDT","open":270.70,"close":259.27,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885207.70,"aggregatedAmount":233974433.36080000,"count":1338,"lastTs":1704067229627}}
2024-01-01T00:00:30.0201123Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2697,"close":1.2265,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237207,"aggregatedAmount":11570049.85540000,"count":1,"lastTs":1704067229779}}
2024-01-01T00:00:30.0201167Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_RIF_USDT","open":0.12760,"close":0.12761,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121802597,"aggregatedAmount":15544662.49295000,"count":673,"lastTs":1704067229299}}
2024-01-01T00:00:30.0201192Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07750,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258770,"aggregatedAmount":1059828.10616000,"count":12,"lastTs":1704067229177}}
2024-01-01T00:00:30.0201198Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589303.1,"aggregatedAmount":10597025.20740000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:30.0201363Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7756,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106659438.8,"aggregatedAmount":85900450.45670000,"count":26596,"lastTs":1704067229839}}
2024-01-01T00:00:30.0201379Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_GAS_USDT","open":6.780,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9110217.5,"aggregatedAmount":63113828.31530000,"count":25,"lastTs":1704067227348}}
2024-01-01T00:00:30.0201384Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_INJ_USDT","open":37.295,"close":35.775,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6718293.1,"aggregatedAmount":252362282.48030000,"count":119677,"lastTs":1704067229971}}
2024-01-01T00:00:30.0201389Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.676,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10486358,"aggregatedAmount":28584481.46900000,"count":65,"lastTs":1704067229672}}
2024-01-01T00:00:30.0201397Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4382,"high":0.4388,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21180264,"aggregatedAmount":9045542.24480000,"count":2083,"lastTs":1704067229929}}
2024-01-01T00:00:30.0203861Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_C98_USDT","open":0.2692,"close":0.2630,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164902.4,"aggregatedAmount":3822339.07138000,"count":0,"lastTs":1704067227335}}
2024-01-01T00:00:30.0203917Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484625.9707,"aggregatedAmount":5210955.22049640,"count":932,"lastTs":1704067229504}}
2024-01-01T00:00:30.0203957Z {"topic":"PERP_VET_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03419,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918276987,"aggregatedAmount":32124677.63615000,"count":2301,"lastTs":1704067229818}}
2024-01-01T00:00:30.0203969Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14030,"close":0.13595,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791398302,"aggregatedAmount":111298313.41509000,"count":1412,"lastTs":1704067229821}}
2024-01-01T00:00:30.0204008Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59370,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89967992.0,"aggregatedAmount":54083888.14707000,"count":872,"lastTs":1704067229911}}
2024-01-01T00:00:30.0204012Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701557510739,"aggregatedAmount":17812964.80283262,"count":455,"lastTs":1704067229630}}
2024-01-01T00:00:30.0204044Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_IMX_USDT","open":2.2287,"close":2.1315,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10963631,"aggregatedAmount":24117906.76730000,"count":3136,"lastTs":1704067229730}}
2024-01-01T00:00:30.0204055Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77751937.8,"aggregatedAmount":10170285.89874400,"count":147,"lastTs":1704067229104}}
2024-01-01T00:00:30.0204081Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.130,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685383.13,"aggregatedAmount":12546259.77952000,"count":149,"lastTs":1704067229822}}
2024-01-01T00:00:30.0204087Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LTC_USDT","open":73.18,"close":72.81,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557383.52,"aggregatedAmount":114312094.57710000,"count":355,"lastTs":1704067228072}}
2024-01-01T00:00:30.0207650Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5408,"close":3.4956,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282057.4,"aggregatedAmount":43810582.69918000,"count":1112,"lastTs":1704067229969}}
2024-01-01T00:00:30.0207656Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143270,"close":0.138735,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547828378,"aggregatedAmount":80036238.19011900,"count":1790,"lastTs":1704067229426}}
2024-01-01T00:00:30.0207665Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_UNI_USDT","open":7.385,"close":7.239,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6210620.9,"aggregatedAmount":46053167.90250000,"count":5949,"lastTs":1704067229945}}
2024-01-01T00:00:30.0207835Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BSV_USDT","open":94.3500,"close":95.4800,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398346.7685,"aggregatedAmount":37375390.13899334,"count":292,"lastTs":1704067229887}}
2024-01-01T00:00:30.0208630Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1058,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119676134,"aggregatedAmount":12824326.36330000,"count":295,"lastTs":1704067224172}}
2024-01-01T00:00:30.0208917Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":723974.80,"aggregatedAmount":7170918.02840000,"count":21,"lastTs":1704067228977}}
2024-01-01T00:00:30.0208929Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_METIS_USDT","open":82.67,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69244.311,"aggregatedAmount":5497160.69995000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:30.0208936Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4371,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10323588.91,"aggregatedAmount":4414986.44571800,"count":37,"lastTs":1704067229844}}
2024-01-01T00:00:30.0208942Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ETHW_USDT","open":3.630,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458585.70,"aggregatedAmount":26189958.65021000,"count":813,"lastTs":1704067229908}}
2024-01-01T00:00:30.0208949Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06801,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447644101,"aggregatedAmount":31303136.27424000,"count":3238,"lastTs":1704067229920}}
2024-01-01T00:00:30.0208981Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6700,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064395.4,"aggregatedAmount":56054571.10740000,"count":303,"lastTs":1704067229770}}
2024-01-01T00:00:30.0209041Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5853,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20858326,"aggregatedAmount":12659083.18920000,"count":2266,"lastTs":1704067229476}}
2024-01-01T00:00:30.0213352Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.27,"aggregatedAmount":667407.19869000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:30.0213359Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.07,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323006.8,"aggregatedAmount":22429561.67400000,"count":84,"lastTs":1704067229811}}
2024-01-01T00:00:30.0213366Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02866,"close":0.02851,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690202412,"aggregatedAmount":19800511.06023000,"count":2,"lastTs":1704067229866}}
2024-01-01T00:00:30.0213370Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3590,"close":7.2170,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2882991.77,"aggregatedAmount":21509428.70305300,"count":158,"lastTs":1704067229948}}
2024-01-01T00:00:30.0213384Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.649,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19234244.2,"aggregatedAmount":52354344.43770000,"count":1021,"lastTs":1704067229751}}
2024-01-01T00:00:30.0223529Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.12,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592893.2,"aggregatedAmount":27949586.66900000,"count":9126,"lastTs":1704067227249}}
2024-01-01T00:00:30.0223544Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473963.4,"aggregatedAmount":3554635.82630000,"count":856,"lastTs":1704067227676}}
2024-01-01T00:00:30.0223549Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.956,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18880034.37,"aggregatedAmount":56870609.35877000,"count":10760,"lastTs":1704067229777}}
2024-01-01T00:00:30.0223566Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29246823,"aggregatedAmount":9023916.70810000,"count":217,"lastTs":1704067229851}}
2024-01-01T00:00:30.0223571Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2232,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44510170,"aggregatedAmount":10025041.22160000,"count":791,"lastTs":1704067229816}}
2024-01-01T00:00:30.0223577Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5369,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922216.2,"aggregatedAmount":40714888.95865000,"count":2319,"lastTs":1704067229749}}
2024-01-01T00:00:30.0238443Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49037897,"aggregatedAmount":41739176.56000000,"count":4408,"lastTs":1704067228473}}
2024-01-01T00:00:30.0238493Z {"topic":"PERP_APT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.392,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5798807.61,"aggregatedAmount":55078391.29621000,"count":3986,"lastTs":1704067229813}}
2024-01-01T00:00:30.0238582Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LINK_USDT","open":15.167,"close":14.943,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381823.9,"aggregatedAmount":127544026.09770000,"count":2016,"lastTs":1704067229476}}
2024-01-01T00:00:30.0238590Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3520,"close":8.2031,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683828.36,"aggregatedAmount":56315296.89420300,"count":205,"lastTs":1704067229596}}
2024-01-01T00:00:30.0238621Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5210,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11670786,"aggregatedAmount":6101650.44340000,"count":180,"lastTs":1704067229948}}
2024-01-01T00:00:30.0240435Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32570,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5133144.1,"aggregatedAmount":1695153.49958000,"count":174,"lastTs":1704067208661}}
2024-01-01T00:00:30.0240440Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.71,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466516.40,"aggregatedAmount":148373373.09540000,"count":1488,"lastTs":1704067229550}}
2024-01-01T00:00:30.0240799Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.184,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12345324.38,"aggregatedAmount":27154200.51076000,"count":1163,"lastTs":1704067229924}}
2024-01-01T00:00:30.0240812Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_NEO_USDT","open":13.517,"close":13.970,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411212.0,"aggregatedAmount":48428659.07410000,"count":1047,"lastTs":1704067229678}}
2024-01-01T00:00:30.0254415Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3714,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911766,"aggregatedAmount":6780746.02890000,"count":1329,"lastTs":1704067227620}}
2024-01-01T00:00:30.0254421Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BCH_USDT","open":270.60,"close":259.20,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173564.58835,"aggregatedAmount":45959757.52818970,"count":536,"lastTs":1704067225347}}
2024-01-01T00:00:30.0254427Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BSV_USDT","open":94.40,"close":95.47,"high":101.66,"low":86.98,"volume":8031.81,"amount":751412.20800000,"aggregatedQuantity":5852385.21,"aggregatedAmount":550285399.43700000,"count":4628,"lastTs":1704067229934}}
2024-01-01T00:00:30.0254435Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_NMR_USDT","open":19.65,"close":20.48,"high":21.64,"low":19.63,"volume":5540.0,"amount":111973.45300000,"aggregatedQuantity":3514403.5,"aggregatedAmount":71996024.04600000,"count":1717,"lastTs":1704067229955}}
2024-01-01T00:00:30.0254442Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31880,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95597654.4,"aggregatedAmount":30283542.79964600,"count":353,"lastTs":1704067229643}}
2024-01-01T00:00:30.0254449Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:30.0255076Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":311.9000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611237.869,"aggregatedAmount":194809618.30898390,"count":581,"lastTs":1704067229681}}
2024-01-01T00:00:30.0255169Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ONE_USDT","open":0.019103,"close":0.018732,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561106153,"aggregatedAmount":10729877.74228600,"count":7,"lastTs":1704067225382}}
2024-01-01T00:00:30.0255195Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224919678,"aggregatedAmount":8029415.26062100,"count":273,"lastTs":1704067229988}}
2024-01-01T00:00:30.0255199Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1846,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011224.65,"aggregatedAmount":14505495.68127700,"count":8,"lastTs":1704067229772}}
2024-01-01T00:00:30.0269941Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42286,"high":42918,"low":41983,"volume":2768.8143,"amount":117625671.35030000,"aggregatedQuantity":34475.4553,"aggregatedAmount":1463693265.28730000,"count":31033,"lastTs":1704067227520}}
2024-01-01T00:00:30.0269947Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201870.277,"aggregatedAmount":11383719.49619000,"count":21,"lastTs":1704067225457}}
2024-01-01T00:00:30.0269960Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_TRB_USDT","open":258.630,"close":201.897,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23114274.1,"aggregatedAmount":7704720179.96190000,"count":32643,"lastTs":1704067229941}}
2024-01-01T00:00:30.0269967Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.468,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475780.16,"aggregatedAmount":25021486.25519000,"count":3331,"lastTs":1704067228345}}
2024-01-01T00:00:30.0269971Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7185,"close":0.7379,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37937605,"aggregatedAmount":28286648.90360000,"count":54,"lastTs":1704067228939}}
2024-01-01T00:00:30.0281515Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175907224,"aggregatedAmount":6975042.17475000,"count":138,"lastTs":1704067229850}}
2024-01-01T00:00:30.0281551Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42266.60,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7734,"aggregatedAmount":77985039.23508800,"count":10,"lastTs":1704067229436}}
2024-01-01T00:00:30.0281559Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013094,"close":0.0012952,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39729366305,"aggregatedAmount":52503874.63768100,"count":1498,"lastTs":1704067229881}}
2024-01-01T00:00:30.0281569Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.244,"close":5.161,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804765.662,"aggregatedAmount":61264974.11743700,"count":226,"lastTs":1704067229488}}
2024-01-01T00:00:30.0281577Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:30.0281584Z {"topic":"PERP_ID_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3009,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43181266,"aggregatedAmount":13355216.99550000,"count":857,"lastTs":1704067229448}}
2024-01-01T00:00:30.0281775Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293503839,"aggregatedAmount":55802518.40550000,"count":515,"lastTs":1704067229545}}
2024-01-01T00:00:30.0301547Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ICP_USDT","open":12.13,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29265366.25,"aggregatedAmount":396737289.96170000,"count":182,"lastTs":1704067229974}}
2024-01-01T00:00:30.0301630Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08636,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134854374,"aggregatedAmount":11781163.62533000,"count":6082,"lastTs":1704067229944}}
2024-01-01T00:00:30.0301654Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BTC_USDT","open":42145.63,"close":42276.60,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23026.018691,"aggregatedAmount":977724461.13306450,"count":9353,"lastTs":1704067229883}}
2024-01-01T00:00:30.0329136Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.187,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62234215,"aggregatedAmount":136138176.20700000,"count":2978,"lastTs":1704067229873}}
2024-01-01T00:00:30.0329178Z {"topic":"PERP_STX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4990,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51358293,"aggregatedAmount":75814614.73730000,"count":18571,"lastTs":1704067229866}}
2024-01-01T00:00:30.0329401Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_GALA_USDT","open":0.030639,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746619681,"aggregatedAmount":23062529.32179500,"count":6788,"lastTs":1704067229437}}
2024-01-01T00:00:30.0330017Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MEME_USDT","open":0.027896,"close":0.027303,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775160267,"aggregatedAmount":49717394.03516600,"count":1590,"lastTs":1704067228504}}
2024-01-01T00:00:30.0341059Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4948,"close":1.4778,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408200.3,"aggregatedAmount":15661543.16918000,"count":20,"lastTs":1704067229886}}
2024-01-01T00:00:30.0341376Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ARK_USDT","open":0.9424,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8726917,"aggregatedAmount":8243061.08920000,"count":8,"lastTs":1704067229883}}
2024-01-01T00:00:30.0341453Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37847.968,"amount":86942579.65440000,"aggregatedQuantity":446053.841,"aggregatedAmount":1023813801.60020000,"count":19403,"lastTs":1704067214569}}
2024-01-01T00:00:30.0349811Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0010,"close":6.9030,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467823.59,"aggregatedAmount":329347804.53802900,"count":2180,"lastTs":1704067229821}}
2024-01-01T00:00:30.0350251Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.00,"close":78.52,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092920.51,"aggregatedAmount":329846112.63380000,"count":894,"lastTs":1704067227404}}
2024-01-01T00:00:30.0376346Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273659916,"aggregatedAmount":7285326.28655610,"count":260,"lastTs":1704067229947}}
2024-01-01T00:00:30.0376417Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.903,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78014970.2,"aggregatedAmount":523842734.41870000,"count":15851,"lastTs":1704067229762}}
2024-01-01T00:00:30.0376877Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907188.89,"aggregatedAmount":62937970.05547400,"count":38,"lastTs":1704067229723}}
2024-01-01T00:00:30.0376882Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2228,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47015199.76,"aggregatedAmount":10581022.24067800,"count":67,"lastTs":1704067227335}}
2024-01-01T00:00:30.0376888Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.91,"close":2281.50,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226891.855101,"aggregatedAmount":520934771.27906185,"count":6339,"lastTs":1704067229843}}
2024-01-01T00:00:30.0376900Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00881,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483844556,"aggregatedAmount":12989022.30652000,"count":82,"lastTs":1704067227980}}
2024-01-01T00:00:30.0377107Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AVAX_USDT","open":39.428,"close":38.556,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5978937.4,"aggregatedAmount":236436824.87470000,"count":7586,"lastTs":1704067229787}}
2024-01-01T00:00:30.0377128Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.614,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9533823.6,"aggregatedAmount":34679447.06000000,"count":3370,"lastTs":1704067229713}}
2024-01-01T00:00:30.0391058Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_JOE_USDT","open":0.6101,"close":0.6072,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146363,"aggregatedAmount":8735449.94810000,"count":124,"lastTs":1704067229767}}
2024-01-01T00:00:30.0391569Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08637,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94228891.2,"aggregatedAmount":8268641.60644400,"count":107,"lastTs":1704067228922}}
2024-01-01T00:00:30.0391588Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376457461,"aggregatedAmount":1533400.64837200,"count":46,"lastTs":1704067229798}}
2024-01-01T00:00:30.0399866Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ICP_USDT","open":12.126,"close":13.323,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53221018,"aggregatedAmount":722633695.30900000,"count":41365,"lastTs":1704067229902}}
2024-01-01T00:00:30.0400141Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08690,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122648482.94,"aggregatedAmount":10728514.73704810,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:30.0400151Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00326,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437420117.3,"aggregatedAmount":4674238.64362100,"count":96,"lastTs":1704067229615}}
2024-01-01T00:00:30.0400163Z {"topic":"PERP_OP_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_OP_USDT","open":3.6002,"close":3.7117,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88761874,"aggregatedAmount":335991422.75200000,"count":89302,"lastTs":1704067229669}}
2024-01-01T00:00:30.0406177Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8728,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220752.4,"aggregatedAmount":2445617.85843000,"count":936,"lastTs":1704067218495}}
2024-01-01T00:00:30.0406734Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52986704,"aggregatedAmount":32769630.81720000,"count":9971,"lastTs":1704067229730}}
2024-01-01T00:00:30.0406738Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AAVE_USDT","open":111.11,"close":108.73,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813075.36,"aggregatedAmount":92698097.56640000,"count":4091,"lastTs":1704067227864}}
2024-01-01T00:00:30.0406931Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_PERP_USDT","open":1.1101,"close":1.1414,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47635909.4,"aggregatedAmount":53485367.32289000,"count":1206,"lastTs":1704067229920}}
2024-01-01T00:00:30.0407616Z {"topic":"PERP_TON_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_TON_USDT","open":2.36800,"close":2.33198,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283131,"aggregatedAmount":5302090.77794000,"count":2792,"lastTs":1704067229359}}
2024-01-01T00:00:30.0413412Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.943,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2949390.8,"aggregatedAmount":65040381.93740000,"count":579,"lastTs":1704067229840}}
2024-01-01T00:00:30.0413418Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0776,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27288298.0,"aggregatedAmount":2172698.40761000,"count":20,"lastTs":1704067229282}}
2024-01-01T00:00:30.0413619Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5623,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766029640.0,"aggregatedAmount":1206799775.97454000,"count":40378,"lastTs":1704067229827}}
2024-01-01T00:00:30.0413631Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.956,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11460305.2407,"aggregatedAmount":34685785.16690430,"count":538,"lastTs":1704067229833}}
2024-01-01T00:00:30.0420996Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3679,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25210930,"aggregatedAmount":9535149.98450000,"count":10,"lastTs":1704067227951}}
2024-01-01T00:00:30.0421038Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344483,"aggregatedAmount":7395816.31850000,"count":0,"lastTs":1704067229684}}
2024-01-01T00:00:30.0421041Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_STG_USDT","open":0.6247,"close":0.6095,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6695469.9,"aggregatedAmount":4135189.18471000,"count":52,"lastTs":1704067227436}}
2024-01-01T00:00:30.0424484Z {"topic":"PERP_AR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.631,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003226.7,"aggregatedAmount":9837341.33430000,"count":1412,"lastTs":1704067229849}}
2024-01-01T00:00:30.0424503Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2986,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39262636,"aggregatedAmount":12082901.35420000,"count":7807,"lastTs":1704067229850}}
2024-01-01T00:00:30.0424674Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9400,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160018.35,"aggregatedAmount":25685882.21756500,"count":39,"lastTs":1704067229864}}
2024-01-01T00:00:30.0425429Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.300,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3227913.9,"aggregatedAmount":32078106.94060000,"count":238,"lastTs":1704067229860}}
2024-01-01T00:00:30.0438584Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_COMP_USDT","open":58.32,"close":57.37,"high":60.35,"low":55.61,"volume":1047.3,"amount":61495.03500000,"aggregatedQuantity":180220.9,"aggregatedAmount":10553283.62400000,"count":934,"lastTs":1704067229350}}
2024-01-01T00:00:30.0438590Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010447,"close":0.010354,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352139131,"aggregatedAmount":24525141.53012600,"count":3219,"lastTs":1704067229916}}
2024-01-01T00:00:30.0441453Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1640,"close":14.9400,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960905.35,"aggregatedAmount":45025432.70914500,"count":981,"lastTs":1704067228868}}
2024-01-01T00:00:30.0441459Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09004,"close":0.08955,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880314752,"aggregatedAmount":79266456.50303000,"count":4136,"lastTs":1704067227340}}
2024-01-01T00:00:30.0444695Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.41,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829566.66,"aggregatedAmount":57188364.72660000,"count":0,"lastTs":1704067229781}}
2024-01-01T00:00:30.0444727Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2280.91,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.526,"aggregatedAmount":45924492.71779000,"count":24,"lastTs":1704067214635}}
2024-01-01T00:00:30.0445008Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4752,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66527489,"aggregatedAmount":31759476.13140000,"count":2590,"lastTs":1704067229852}}
2024-01-01T00:00:30.0445017Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2668877.84,"aggregatedAmount":2734134.45243500,"count":16,"lastTs":1704067227738}}
2024-01-01T00:00:30.0445023Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494159,"aggregatedAmount":3352306.50370000,"count":0,"lastTs":1704067229473}}
2024-01-01T00:00:30.0449641Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.262,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28363398.1,"aggregatedAmount":35075209.62840000,"count":1,"lastTs":1704067229985}}
2024-01-01T00:00:30.0449768Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02501,"close":0.02486,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366946818,"aggregatedAmount":9205333.82277000,"count":4,"lastTs":1704067229258}}
2024-01-01T00:00:30.0449775Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5951,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72873739,"aggregatedAmount":43086347.40730000,"count":6220,"lastTs":1704067229881}}
2024-01-01T00:00:30.0449806Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03430,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302876460.7,"aggregatedAmount":10564599.15935000,"count":584,"lastTs":1704067229485}}
2024-01-01T00:00:30.0476251Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.400,"close":38.552,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394108.300,"aggregatedAmount":94724085.76992800,"count":986,"lastTs":1704067229608}}
2024-01-01T00:00:30.0476382Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MTL_USDT","open":1.5815,"close":1.5664,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6984822,"aggregatedAmount":10929193.66100000,"count":315,"lastTs":1704067229731}}
2024-01-01T00:00:30.0476390Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392800.8,"aggregatedAmount":3465232.95960000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:30.0476755Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_TIA_USDT","open":11.921,"close":11.876,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593364.4,"aggregatedAmount":43819937.18670000,"count":4328,"lastTs":1704067229471}}
2024-01-01T00:00:30.0476762Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72196630,"aggregatedAmount":33957089.20730000,"count":6882,"lastTs":1704067229655}}
2024-01-01T00:00:30.0476800Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6151,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108591701,"aggregatedAmount":67318957.65950000,"count":2143,"lastTs":1704067228816}}
2024-01-01T00:00:30.0476804Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2285,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54631662,"aggregatedAmount":12558863.60260000,"count":58,"lastTs":1704067225645}}
2024-01-01T00:00:30.0477182Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_DOT_USDT","open":8.356,"close":8.207,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12141956.5,"aggregatedAmount":101872924.93740000,"count":4668,"lastTs":1704067229320}}
2024-01-01T00:00:30.0511910Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_TIA_USDT","open":11.9184,"close":11.8752,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905617,"aggregatedAmount":145466633.33320000,"count":10680,"lastTs":1704067229113}}
2024-01-01T00:00:30.0512415Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34632,"close":0.33761,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66598507,"aggregatedAmount":22777612.16915000,"count":901,"lastTs":1704067229791}}
2024-01-01T00:00:30.0512418Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.439,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301424.321,"aggregatedAmount":19298069.02978600,"count":5230,"lastTs":1704067227518}}
2024-01-01T00:00:30.0523861Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03319,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292614648,"aggregatedAmount":9989886.39380000,"count":22,"lastTs":1704067229572}}
2024-01-01T00:00:30.0523875Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934421.805,"aggregatedAmount":4421612.33821800,"count":3,"lastTs":1704067228224}}
2024-01-01T00:00:30.0523974Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08701,"close":0.08601,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227697225,"aggregatedAmount":19907211.71525000,"count":911,"lastTs":1704067229854}}
2024-01-01T00:00:30.0555137Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.862,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834849.85,"aggregatedAmount":15167397.58393000,"count":81,"lastTs":1704067227583}}
2024-01-01T00:00:30.0555173Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_INJ_USDT","open":37.253,"close":35.730,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610640.1,"aggregatedAmount":60494561.82540000,"count":580,"lastTs":1704067229203}}
2024-01-01T00:00:30.0555179Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057359,"aggregatedAmount":1201512.28729000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:30.0555193Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1943,"close":1.1854,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8394906,"aggregatedAmount":10125569.03550000,"count":9,"lastTs":1704067229977}}
2024-01-01T00:00:30.0558505Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_LTC_USDT","open":73.18,"close":72.79,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518853.633176,"aggregatedAmount":38097003.89523731,"count":335,"lastTs":1704067229963}}
2024-01-01T00:00:30.0570566Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174216035.07,"aggregatedAmount":174264493.53792100,"count":50,"lastTs":1704067229915}}
2024-01-01T00:00:30.0599018Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:30.0599132Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107710,"high":0.109067,"low":0.105551,"volume":834215.9,"amount":89734.40492000,"aggregatedQuantity":222037504.7,"aggregatedAmount":23834296.30008050,"count":744,"lastTs":1704067229859}}
2024-01-01T00:00:30.0636480Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5135,"close":0.5075,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22584071,"aggregatedAmount":11650452.37730000,"count":5961,"lastTs":1704067229142}}
2024-01-01T00:00:30.0636779Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4630,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10908777.2689,"aggregatedAmount":5122433.19386152,"count":119,"lastTs":1704067229539}}
2024-01-01T00:00:30.0661985Z {"topic":"PERP_FET_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_FET_USDT","open":0.6908,"close":0.6722,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60857511.0,"aggregatedAmount":42151624.56608000,"count":9945,"lastTs":1704067229971}}
2024-01-01T00:00:30.0662014Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SOL_USDT","open":101.96,"close":101.76,"high":105.27,"low":99.59,"volume":213246.0,"amount":21981588.42900000,"aggregatedQuantity":8167541.0,"aggregatedAmount":838933321.82900000,"count":36059,"lastTs":1704067229919}}
2024-01-01T00:00:30.1016575Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036180.1029,"aggregatedAmount":3847932.80690308,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:30.1016602Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7019,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904843,"aggregatedAmount":41277472.41990000,"count":1441,"lastTs":1704067229665}}
2024-01-01T00:00:30.1016657Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.710,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41537400.17,"aggregatedAmount":156888140.45718000,"count":296,"lastTs":1704067229634}}
2024-01-01T00:00:30.1016740Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15959701.1,"aggregatedAmount":6887530.68520000,"count":149,"lastTs":1704067229444}}
2024-01-01T00:00:30.1016789Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_FXS_USDT","open":8.909,"close":8.592,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1117685.7,"aggregatedAmount":9827921.96570000,"count":122,"lastTs":1704067229632}}
2024-01-01T00:00:30.1016836Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.821,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019370,"aggregatedAmount":27447162.04800000,"count":2054,"lastTs":1704067229768}}
2024-01-01T00:00:30.1021978Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0885,"close":1.0851,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20304296.1,"aggregatedAmount":22450625.66681000,"count":110,"lastTs":1704067229743}}
2024-01-01T00:00:30.1022491Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.58,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216614.10,"aggregatedAmount":32373939.77500000,"count":3165,"lastTs":1704067229895}}
2024-01-01T00:00:30.1022517Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9235,"aggregatedAmount":1311.11397800,"count":29,"lastTs":1704067226645}}
2024-01-01T00:00:30.1022519Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.606,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002103.4,"aggregatedAmount":32396811.02170000,"count":4772,"lastTs":1704067229589}}
2024-01-01T00:00:30.1022868Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297804,"aggregatedAmount":34482351.87300000,"count":8441,"lastTs":1704067228994}}
2024-01-01T00:00:30.1022949Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.600,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690410.845,"aggregatedAmount":29085081.44747800,"count":146,"lastTs":1704067228191}}
2024-01-01T00:00:30.1022966Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293865570,"aggregatedAmount":93673203.91140000,"count":6950,"lastTs":1704067229649}}
2024-01-01T00:00:30.1023292Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538523,"aggregatedAmount":6074125.66840000,"count":0,"lastTs":1704067218468}}
2024-01-01T00:00:30.1023298Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_MKR_USDT","open":1601.9,"close":1700.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54443.282,"aggregatedAmount":90843752.98110000,"count":959,"lastTs":1704067229802}}
2024-01-01T00:00:30.1103375Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.265,"close":1.225,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3415206.8,"aggregatedAmount":4281778.22690000,"count":0,"lastTs":1704067229845}}
2024-01-01T00:00:30.1107968Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067230000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4896,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124410816,"aggregatedAmount":63441575.84110000,"count":963,"lastTs":1704067229617}}
2024-01-01T00:00:30.1107983Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067230000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4656,"close":0.4736,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885586,"aggregatedAmount":30517888.68530000,"count":450,"lastTs":1704067229470}}
2024-01-01T00:00:31.0076789Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6700,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064349.8,"aggregatedAmount":56054403.75540000,"count":303,"lastTs":1704067229770}}
2024-01-01T00:00:31.0080675Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ORDI_USDT","open":78.987,"close":78.481,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469737.5,"aggregatedAmount":1085429148.07300000,"count":82280,"lastTs":1704067229863}}
2024-01-01T00:00:31.0149227Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_YFI_USDT","open":8199,"close":8082,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.342647,"aggregatedAmount":3648350.03144500,"count":100,"lastTs":1704067222124}}
2024-01-01T00:00:31.0167830Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746619091,"aggregatedAmount":23062511.24478500,"count":6788,"lastTs":1704067229437}}
2024-01-01T00:00:31.0197367Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02104,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43453300,"aggregatedAmount":916451.21500000,"count":0,"lastTs":1704067225156}}
2024-01-01T00:00:31.0201672Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04977,"close":0.05032,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462477252,"aggregatedAmount":23302959.22761000,"count":128,"lastTs":1704067228498}}
2024-01-01T00:00:31.0264999Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_RIF_USDT","open":0.12759,"close":0.12761,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121802529,"aggregatedAmount":15544653.81615000,"count":673,"lastTs":1704067229299}}
2024-01-01T00:00:31.0265004Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2285,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54631631,"aggregatedAmount":12558856.32380000,"count":58,"lastTs":1704067225645}}
2024-01-01T00:00:31.0267282Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_GMX_USDT","open":56.95,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201854.891,"aggregatedAmount":11382844.18665000,"count":21,"lastTs":1704067225457}}
2024-01-01T00:00:31.0267390Z {"topic":"PERP_APT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5799323.11,"aggregatedAmount":55083235.40001000,"count":3986,"lastTs":1704067230813}}
2024-01-01T00:00:31.0333438Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.842,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109393.5,"aggregatedAmount":63108241.59530000,"count":25,"lastTs":1704067227348}}
2024-01-01T00:00:31.0333944Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0010,"close":6.9030,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49468043.57,"aggregatedAmount":329349323.05996900,"count":2180,"lastTs":1704067230821}}
2024-01-01T00:00:31.0341792Z {"topic":"PERP_C98_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_C98_USDT","open":0.2693,"close":0.2634,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53649877,"aggregatedAmount":14451973.56730000,"count":9,"lastTs":1704067230820}}
2024-01-01T00:00:31.0361173Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3797,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592652.523,"aggregatedAmount":15174666.44237510,"count":903,"lastTs":1704067227111}}
2024-01-01T00:00:31.0365684Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02872,"close":0.02851,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690179730,"aggregatedAmount":19799860.98091000,"count":2,"lastTs":1704067229866}}
2024-01-01T00:00:31.0445643Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3713,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8757308,"aggregatedAmount":3247519.87050000,"count":71,"lastTs":1704067229633}}
2024-01-01T00:00:31.0466355Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44508427,"aggregatedAmount":10024655.86740000,"count":791,"lastTs":1704067230816}}
2024-01-01T00:00:31.0503675Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3715,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17912587,"aggregatedAmount":6781051.00190000,"count":1329,"lastTs":1704067230820}}
2024-01-01T00:00:31.0515969Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5157,"close":0.4898,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124412494,"aggregatedAmount":63442361.79350000,"count":963,"lastTs":1704067230217}}
2024-01-01T00:00:31.0518443Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122646836.94,"aggregatedAmount":10728371.69964810,"count":180,"lastTs":1704067216629}}
2024-01-01T00:00:31.0518721Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143260,"close":0.138768,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547878460,"aggregatedAmount":80043187.36833900,"count":1790,"lastTs":1704067230826}}
2024-01-01T00:00:31.0541564Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_NMR_USDT","open":19.71,"close":20.47,"high":21.71,"low":19.61,"volume":763.32,"amount":15541.21710000,"aggregatedQuantity":504589.51,"aggregatedAmount":10378765.58340000,"count":364,"lastTs":1704067230009}}
2024-01-01T00:00:31.0680205Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ACE_USDT","open":10.3205,"close":9.3068,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9122365.16,"aggregatedAmount":90062572.52141000,"count":4797,"lastTs":1704067230821}}
2024-01-01T00:00:31.0736211Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_VIC_USDT","open":0.998,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18860637.39,"aggregatedAmount":17700980.76076000,"count":0,"lastTs":1704067229491}}
2024-01-01T00:00:31.0741916Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02501,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366948143,"aggregatedAmount":9205366.77552000,"count":4,"lastTs":1704067230858}}
2024-01-01T00:00:31.0778632Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_BCH_USDT","open":270.78,"close":259.20,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885119.13,"aggregatedAmount":233950165.08250000,"count":1338,"lastTs":1704067230826}}
2024-01-01T00:00:31.0779520Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03913,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175912875,"aggregatedAmount":6975263.34940000,"count":138,"lastTs":1704067230850}}
2024-01-01T00:00:31.0786442Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.90,"close":2281.91,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226898.011675,"aggregatedAmount":520948818.70468290,"count":6339,"lastTs":1704067230843}}
2024-01-01T00:00:31.0818795Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36575955,"aggregatedAmount":6730958.16930000,"count":2859,"lastTs":1704067230846}}
2024-01-01T00:00:31.0826987Z {"topic":"PERP_STX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4990,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51358771,"aggregatedAmount":75815331.30580000,"count":18571,"lastTs":1704067230866}}
2024-01-01T00:00:31.0836110Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107769,"high":0.109067,"low":0.105551,"volume":834127.9,"amount":89725.10930400,"aggregatedQuantity":222097746.3,"aggregatedAmount":23840786.78217630,"count":743,"lastTs":1704067230259}}
2024-01-01T00:00:31.0872539Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4265,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47324826,"aggregatedAmount":20497530.92990000,"count":4781,"lastTs":1704067230259}}
2024-01-01T00:00:31.0902910Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.37,"high":60.35,"low":55.61,"volume":1045.5,"amount":61390.06800000,"aggregatedQuantity":180219.1,"aggregatedAmount":10553178.65700000,"count":932,"lastTs":1704067229350}}
2024-01-01T00:00:31.0906915Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10744,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199626752,"aggregatedAmount":21435479.46088000,"count":1751,"lastTs":1704067230634}}
2024-01-01T00:00:31.0909373Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4363,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10347801.18,"aggregatedAmount":4425566.76745100,"count":37,"lastTs":1704067230844}}
2024-01-01T00:00:31.0929738Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26562832.5,"aggregatedAmount":24167530.99810000,"count":4123,"lastTs":1704067230846}}
2024-01-01T00:00:31.0930039Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159841730.6,"aggregatedAmount":99103592.65206400,"count":840,"lastTs":1704067230864}}
2024-01-01T00:00:31.0940122Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3718,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16906049.3,"aggregatedAmount":6264632.27895000,"count":922,"lastTs":1704067230871}}
2024-01-01T00:00:31.0950822Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_BTC_USDT","open":42145.63,"close":42276.73,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23026.358192,"aggregatedAmount":977738820.51899470,"count":9353,"lastTs":1704067230884}}
2024-01-01T00:00:31.1013455Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08699,"close":0.08603,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227697728,"aggregatedAmount":19907254.89426000,"count":911,"lastTs":1704067230854}}
2024-01-01T00:00:31.1015151Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473963.4,"aggregatedAmount":3554635.82630000,"count":856,"lastTs":1704067227676}}
2024-01-01T00:00:31.1019001Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.185,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62237859,"aggregatedAmount":136146164.03400000,"count":2978,"lastTs":1704067230873}}
2024-01-01T00:00:31.1074737Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9251,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8727515,"aggregatedAmount":8243599.89620000,"count":8,"lastTs":1704067230883}}
2024-01-01T00:00:31.1096402Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.58,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216634.19,"aggregatedAmount":32374473.02460000,"count":3165,"lastTs":1704067230695}}
2024-01-01T00:00:31.1158075Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ICP_USDT","open":12.133,"close":13.332,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53221099,"aggregatedAmount":722634874.62800000,"count":41365,"lastTs":1704067230902}}
2024-01-01T00:00:31.1165254Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.677,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10491037,"aggregatedAmount":28597006.70400000,"count":65,"lastTs":1704067230872}}
2024-01-01T00:00:31.1169606Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192543356,"aggregatedAmount":21079133.85791000,"count":155,"lastTs":1704067230901}}
2024-01-01T00:00:31.1183593Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.848,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49083368,"aggregatedAmount":41777773.59300000,"count":4408,"lastTs":1704067230873}}
2024-01-01T00:00:31.1297359Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SOL_USDT","open":101.97,"close":101.77,"high":105.27,"low":99.59,"volume":213246.0,"amount":21981588.42900000,"aggregatedQuantity":8167677.0,"aggregatedAmount":838947162.01900000,"count":36059,"lastTs":1704067230919}}
2024-01-01T00:00:31.1328328Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654660,"aggregatedAmount":86426469.12200000,"count":1833,"lastTs":1704067230723}}
2024-01-01T00:00:31.1399159Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_PERP_USDT","open":1.1098,"close":1.1417,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47638392.6,"aggregatedAmount":53488202.97572000,"count":1206,"lastTs":1704067230920}}
2024-01-01T00:00:31.1399272Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.760,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676296.25,"aggregatedAmount":377962042.54422000,"count":4128,"lastTs":1704067230921}}
2024-01-01T00:00:31.1403715Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27295411.0,"aggregatedAmount":2173251.08771000,"count":20,"lastTs":1704067230482}}
2024-01-01T00:00:31.1447267Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5624,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113942567.0986,"aggregatedAmount":179676855.53859520,"count":1031,"lastTs":1704067230731}}
2024-01-01T00:00:31.1470013Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4378,"high":0.4388,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21236268,"aggregatedAmount":9070056.30700000,"count":2083,"lastTs":1704067230929}}
2024-01-01T00:00:31.1533081Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_BSV_USDT","open":94.40,"close":95.55,"high":101.66,"low":86.98,"volume":8031.81,"amount":751412.20800000,"aggregatedQuantity":5851699.31,"aggregatedAmount":550220916.30800000,"count":4628,"lastTs":1704067230934}}
2024-01-01T00:00:31.1535087Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_TRB_USDT","open":258.473,"close":201.840,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23113611.7,"aggregatedAmount":7704544313.25820000,"count":32643,"lastTs":1704067230941}}
2024-01-01T00:00:31.1535169Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4630,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10908777.2689,"aggregatedAmount":5122433.19386152,"count":119,"lastTs":1704067229539}}
2024-01-01T00:00:31.1554956Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7181,"close":0.7380,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37930841,"aggregatedAmount":28281817.40460000,"count":54,"lastTs":1704067230939}}
2024-01-01T00:00:31.1604052Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484625.9707,"aggregatedAmount":5210955.22049640,"count":932,"lastTs":1704067229504}}
2024-01-01T00:00:31.1604250Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59375,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89973637.4,"aggregatedAmount":54087240.10332000,"count":872,"lastTs":1704067230711}}
2024-01-01T00:00:31.1604528Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006488,"close":0.0006374,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273867017,"aggregatedAmount":7285457.63339280,"count":260,"lastTs":1704067230947}}
2024-01-01T00:00:31.1618519Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_JTO_USDT","open":2.2110,"close":1.8731,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68367049.6,"aggregatedAmount":139421841.23157000,"count":1577,"lastTs":1704067230931}}
2024-01-01T00:00:31.1634621Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611235.897,"aggregatedAmount":194808982.65268390,"count":581,"lastTs":1704067230881}}
2024-01-01T00:00:31.1792649Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06800,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447674710,"aggregatedAmount":31305218.01644000,"count":3238,"lastTs":1704067230920}}
2024-01-01T00:00:31.1834163Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_INJ_USDT","open":37.298,"close":35.786,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6717938.7,"aggregatedAmount":252348963.29050000,"count":119677,"lastTs":1704067230971}}
2024-01-01T00:00:31.1962782Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.255,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698199,"aggregatedAmount":24971487.69600000,"count":25,"lastTs":1704067230941}}
2024-01-01T00:00:31.1963088Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.585,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392800.8,"aggregatedAmount":3465232.95960000,"count":10,"lastTs":1704067219963}}
2024-01-01T00:00:31.2035726Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47015837.01,"aggregatedAmount":10581164.28370300,"count":67,"lastTs":1704067230935}}
2024-01-01T00:00:31.2036130Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00881,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483844556,"aggregatedAmount":12989022.30652000,"count":82,"lastTs":1704067227980}}
2024-01-01T00:00:31.2080888Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59500,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28762878.3,"aggregatedAmount":16987707.45458000,"count":492,"lastTs":1704067230960}}
2024-01-01T00:00:31.2081244Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ICP_USDT","open":12.13,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29265049.90,"aggregatedAmount":396733463.15130000,"count":182,"lastTs":1704067230774}}
2024-01-01T00:00:31.2202426Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_NMR_USDT","open":19.70,"close":20.48,"high":21.64,"low":19.63,"volume":5540.0,"amount":111973.45300000,"aggregatedQuantity":3514128.0,"aggregatedAmount":71990611.30800000,"count":1717,"lastTs":1704067230955}}
2024-01-01T00:00:31.2277722Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5212,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11671908,"aggregatedAmount":6102235.19260000,"count":180,"lastTs":1704067230748}}
2024-01-01T00:00:31.2294938Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_FIL_USDT","open":6.000,"close":6.904,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78014512.8,"aggregatedAmount":523839990.10910000,"count":15851,"lastTs":1704067230762}}
2024-01-01T00:00:31.2370831Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010447,"close":0.010355,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352254966,"aggregatedAmount":24526341.00155100,"count":3219,"lastTs":1704067230916}}
2024-01-01T00:00:31.2371391Z {"topic":"PERP_VET_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_VET_USDT","open":0.03551,"close":0.03420,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918259888,"aggregatedAmount":32124067.00904000,"count":2301,"lastTs":1704067230618}}
2024-01-01T00:00:31.2595016Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5214,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28080366,"aggregatedAmount":14646812.88540000,"count":4282,"lastTs":1704067230942}}
2024-01-01T00:00:31.2595876Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.714,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41553504.44,"aggregatedAmount":156947920.78543000,"count":296,"lastTs":1704067230834}}
2024-01-01T00:00:31.2600349Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.864,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247333,"aggregatedAmount":24697834.83900000,"count":3241,"lastTs":1704067230034}}
2024-01-01T00:00:31.2692737Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.603,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690421.345,"aggregatedAmount":29085192.77897800,"count":146,"lastTs":1704067230391}}
2024-01-01T00:00:31.2786382Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2141039871,"aggregatedAmount":23415071.77703800,"count":5,"lastTs":1704067230132}}
2024-01-01T00:00:31.2895826Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013094,"close":0.0012954,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39732031938,"aggregatedAmount":52507322.23271920,"count":1498,"lastTs":1704067230881}}
2024-01-01T00:00:31.2910665Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5630,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766031080.0,"aggregatedAmount":1206802026.48454000,"count":40378,"lastTs":1704067230827}}
2024-01-01T00:00:31.2916557Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1590,"close":14.9430,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960814.73,"aggregatedAmount":45024047.37679400,"count":981,"lastTs":1704067230869}}
2024-01-01T00:00:31.3006625Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14030,"close":0.13598,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791401495,"aggregatedAmount":111298679.62516000,"count":1412,"lastTs":1704067230821}}
2024-01-01T00:00:31.3049708Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.02,"close":108.78,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280504.8562,"aggregatedAmount":32066142.23010100,"count":1299,"lastTs":1704067230692}}
2024-01-01T00:00:31.3076688Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.400,"close":38.555,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394110.893,"aggregatedAmount":94724185.74304300,"count":986,"lastTs":1704067230208}}
2024-01-01T00:00:31.3077233Z {"topic":"PERP_OP_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_OP_USDT","open":3.6002,"close":3.7148,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88777035,"aggregatedAmount":336047739.26940000,"count":89302,"lastTs":1704067230869}}
2024-01-01T00:00:31.3167717Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ETHW_USDT","open":3.630,"close":3.312,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458774.90,"aggregatedAmount":26190585.19561000,"count":813,"lastTs":1704067230508}}
2024-01-01T00:00:31.3261988Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_NEO_USDT","open":13.512,"close":13.969,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412120.6,"aggregatedAmount":48441359.27510000,"count":1047,"lastTs":1704067230877}}
2024-01-01T00:00:31.3340118Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":68.09,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":322974.7,"aggregatedAmount":22427347.18800000,"count":84,"lastTs":1704067230811}}
2024-01-01T00:00:31.3384727Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174216158.07,"aggregatedAmount":174264616.62252100,"count":50,"lastTs":1704067230915}}
2024-01-01T00:00:31.3759043Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_DOT_USDT","open":8.354,"close":8.207,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12141995.8,"aggregatedAmount":101873243.04720000,"count":4668,"lastTs":1704067230120}}
2024-01-01T00:00:31.4296659Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MINA_USDT","open":1.4544,"close":1.3531,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105110502,"aggregatedAmount":150217394.39010000,"count":4973,"lastTs":1704067230582}}
2024-01-01T00:00:31.4408569Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MEME_USDT","open":0.027896,"close":0.027311,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775221167,"aggregatedAmount":49719057.27506600,"count":1590,"lastTs":1704067230904}}
2024-01-01T00:00:31.4464247Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9508,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100487402.5,"aggregatedAmount":98915188.15966000,"count":836,"lastTs":1704067230742}}
2024-01-01T00:00:31.5004787Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677246.1,"aggregatedAmount":13986534.32890000,"count":0,"lastTs":1704067230473}}
2024-01-01T00:00:31.5005135Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_AAVE_USDT","open":111.11,"close":108.76,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813076.46,"aggregatedAmount":92698217.20040000,"count":4091,"lastTs":1704067230664}}
2024-01-01T00:00:31.5089396Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15959701.1,"aggregatedAmount":6887530.68520000,"count":149,"lastTs":1704067229444}}
2024-01-01T00:00:31.5089649Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7019,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904843,"aggregatedAmount":41277472.41990000,"count":1441,"lastTs":1704067229665}}
2024-01-01T00:00:31.5169283Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1701552211479,"aggregatedAmount":17812909.04523270,"count":455,"lastTs":1704067230830}}
2024-01-01T00:00:31.5183245Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03431,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302881463.2,"aggregatedAmount":10564769.81115500,"count":584,"lastTs":1704067230485}}
2024-01-01T00:00:31.5236464Z {"topic":"PERP_FET_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_FET_USDT","open":0.6908,"close":0.6724,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60860045.0,"aggregatedAmount":42153323.48938000,"count":9945,"lastTs":1704067230971}}
2024-01-01T00:00:31.5236540Z {"topic":"PERP_AR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.643,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003328.3,"aggregatedAmount":9838321.05530000,"count":1412,"lastTs":1704067230849}}
2024-01-01T00:00:31.5273767Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2697,"close":1.2265,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237207,"aggregatedAmount":11570049.85540000,"count":1,"lastTs":1704067229779}}
2024-01-01T00:00:31.5279392Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8735,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220753.5,"aggregatedAmount":2445619.91928000,"count":936,"lastTs":1704067230095}}
2024-01-01T00:00:31.5389724Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.945,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2949616.1,"aggregatedAmount":65045326.25790000,"count":579,"lastTs":1704067230840}}
2024-01-01T00:00:31.5503444Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1991,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36344526,"aggregatedAmount":7395824.87980000,"count":0,"lastTs":1704067230684}}
2024-01-01T00:00:31.5585302Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.184,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12345431.08,"aggregatedAmount":27154433.54356000,"count":1163,"lastTs":1704067230924}}
2024-01-01T00:00:31.5633167Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28354477.9,"aggregatedAmount":35064250.03280000,"count":1,"lastTs":1704067230985}}
2024-01-01T00:00:31.5634315Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_BCH_USDT","open":270.60,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173564.90168,"aggregatedAmount":45959829.87008770,"count":536,"lastTs":1704067230947}}
2024-01-01T00:00:31.5763046Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.469,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475781.85,"aggregatedAmount":25021493.80780000,"count":3331,"lastTs":1704067230945}}
2024-01-01T00:00:31.5790997Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08638,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134859246,"aggregatedAmount":11781584.46455000,"count":6082,"lastTs":1704067230944}}
2024-01-01T00:00:31.5938096Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0707,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944430.6,"aggregatedAmount":3044784.51531000,"count":187,"lastTs":1704067219352}}
2024-01-01T00:00:31.6171060Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.439,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301424.321,"aggregatedAmount":19298069.02978600,"count":5230,"lastTs":1704067227518}}
2024-01-01T00:00:31.6222008Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5408,"close":3.4960,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282261.4,"aggregatedAmount":43811295.84398000,"count":1112,"lastTs":1704067230969}}
2024-01-01T00:00:31.6775069Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907188.89,"aggregatedAmount":62937970.05547400,"count":38,"lastTs":1704067229723}}
2024-01-01T00:00:31.6914360Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_LINK_USDT","open":15.167,"close":14.944,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381250.5,"aggregatedAmount":127535133.64470000,"count":2016,"lastTs":1704067230876}}
2024-01-01T00:00:31.6972444Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1702.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11572.23090,"aggregatedAmount":19320373.42422800,"count":231,"lastTs":1704067230853}}
2024-01-01T00:00:31.6972515Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2282.1,"high":2322.5,"low":2256.5,"volume":37847.968,"amount":86942579.65440000,"aggregatedQuantity":446053.841,"aggregatedAmount":1023813801.60020000,"count":19403,"lastTs":1704067214569}}
2024-01-01T00:00:31.7115984Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MKR_USDT","open":1601.7,"close":1700.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54444.039,"aggregatedAmount":90845042.21000000,"count":959,"lastTs":1704067230802}}
2024-01-01T00:00:31.7301401Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_AVAX_USDT","open":39.428,"close":38.568,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5979102.4,"aggregatedAmount":236443187.94170000,"count":7586,"lastTs":1704067230787}}
2024-01-01T00:00:31.7383374Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_GMX_USDT","open":56.96,"close":55.14,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350519.37,"aggregatedAmount":19758870.65350000,"count":118,"lastTs":1704067230642}}
2024-01-01T00:00:31.7416008Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5658,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6988382,"aggregatedAmount":10934767.51060000,"count":315,"lastTs":1704067230931}}
2024-01-01T00:00:31.7529794Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42291,"high":42918,"low":41983,"volume":2768.8143,"amount":117625671.35030000,"aggregatedQuantity":34475.5553,"aggregatedAmount":1463697494.38730000,"count":31033,"lastTs":1704067230320}}
2024-01-01T00:00:31.7541584Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2669270.44,"aggregatedAmount":2734530.97843500,"count":16,"lastTs":1704067230738}}
2024-01-01T00:00:31.7626056Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_UNI_USDT","open":7.382,"close":7.247,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6211366.9,"aggregatedAmount":46058530.93550000,"count":5949,"lastTs":1704067230945}}
2024-01-01T00:00:31.7645013Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5363,"close":4.4751,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922369.8,"aggregatedAmount":40715570.43370000,"count":2319,"lastTs":1704067230949}}
2024-01-01T00:00:31.7652419Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235131.2,"aggregatedAmount":52356694.35470000,"count":1021,"lastTs":1704067230751}}
2024-01-01T00:00:31.7659137Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09004,"close":0.08957,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880316752,"aggregatedAmount":79266635.64303000,"count":4136,"lastTs":1704067230540}}
2024-01-01T00:00:31.7686070Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0898,"close":1.0856,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20304742.6,"aggregatedAmount":22451110.31074000,"count":110,"lastTs":1704067230943}}
2024-01-01T00:00:31.7809909Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.80,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518704.236518,"aggregatedAmount":38086072.42519829,"count":335,"lastTs":1704067230563}}
2024-01-01T00:00:31.7816736Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.821,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019410,"aggregatedAmount":27447514.88800000,"count":2054,"lastTs":1704067230168}}
2024-01-01T00:00:31.7919583Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ILV_USDT","open":94.41,"close":90.46,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129583.1,"aggregatedAmount":11930221.77600000,"count":10,"lastTs":1704067230366}}
2024-01-01T00:00:31.7945274Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.956,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18880034.37,"aggregatedAmount":56870609.35877000,"count":10760,"lastTs":1704067229777}}
2024-01-01T00:00:31.8055307Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002152.4,"aggregatedAmount":32397330.81370000,"count":4772,"lastTs":1704067230389}}
2024-01-01T00:00:31.8110144Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1941,"close":1.1856,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395207,"aggregatedAmount":10125925.69230000,"count":9,"lastTs":1704067230577}}
2024-01-01T00:00:31.8284463Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.04,"close":78.58,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092914.82,"aggregatedAmount":329845662.85920000,"count":894,"lastTs":1704067230604}}
2024-01-01T00:00:31.8348582Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_INJ_USDT","open":37.261,"close":35.740,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610579.3,"aggregatedAmount":60492296.80560000,"count":580,"lastTs":1704067230403}}
2024-01-01T00:00:31.8367613Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34611776,"aggregatedAmount":128596048.16200000,"count":3121,"lastTs":1704067230992}}
2024-01-01T00:00:31.8419056Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26296635,"aggregatedAmount":34480697.98700000,"count":8441,"lastTs":1704067230794}}
2024-01-01T00:00:31.8466596Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.957,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11460638.3836,"aggregatedAmount":34686764.71470210,"count":538,"lastTs":1704067230434}}
2024-01-01T00:00:31.8515125Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_FXS_USDT","open":8.909,"close":8.588,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118119.0,"aggregatedAmount":9831644.84320000,"count":122,"lastTs":1704067230232}}
2024-01-01T00:00:31.8599760Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31880,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95597654.4,"aggregatedAmount":30283542.79964600,"count":353,"lastTs":1704067229643}}
2024-01-01T00:00:31.8633494Z {"topic":"PERP_ID_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3009,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43181266,"aggregatedAmount":13355216.99550000,"count":857,"lastTs":1704067229448}}
2024-01-01T00:00:31.8645744Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3520,"close":8.2040,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683831.40,"aggregatedAmount":56315321.83436300,"count":205,"lastTs":1704067230796}}
2024-01-01T00:00:31.8696839Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39264688,"aggregatedAmount":12083514.49180000,"count":7807,"lastTs":1704067230846}}
2024-01-01T00:00:31.8719218Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7758,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106660317.6,"aggregatedAmount":85901132.16914000,"count":26596,"lastTs":1704067230240}}
2024-01-01T00:00:31.8747651Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007878,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256397322343,"aggregatedAmount":203552674.87846460,"count":40,"lastTs":1704067230843}}
2024-01-01T00:00:31.8750580Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09908,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057359,"aggregatedAmount":1201512.28729000,"count":32,"lastTs":1704067209620}}
2024-01-01T00:00:31.8756119Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3184,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293865570,"aggregatedAmount":93673203.91140000,"count":6950,"lastTs":1704067229649}}
2024-01-01T00:00:31.8761953Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067231000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2281.20,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.614,"aggregatedAmount":45924693.46339000,"count":24,"lastTs":1704067230235}}
2024-01-01T00:00:31.8762876Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66545493,"aggregatedAmount":31768033.78900000,"count":2590,"lastTs":1704067230652}}
2024-01-01T00:00:31.8868647Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_KAS_USDT","open":0.11789,"close":0.11225,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055555,"aggregatedAmount":8101691.77924000,"count":21511,"lastTs":1704067227857}}
2024-01-01T00:00:31.8987119Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4948,"close":1.4778,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408200.3,"aggregatedAmount":15661543.16918000,"count":20,"lastTs":1704067229886}}
2024-01-01T00:00:31.8989059Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72196630,"aggregatedAmount":33957089.20730000,"count":6882,"lastTs":1704067229655}}
2024-01-01T00:00:31.9000279Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20054477.527,"aggregatedAmount":12471034.31408700,"count":345,"lastTs":1704067228482}}
2024-01-01T00:00:31.9000324Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33234,"close":0.32648,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58954352,"aggregatedAmount":19488597.37463000,"count":1170,"lastTs":1704067230885}}
2024-01-01T00:00:31.9007784Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089540,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425868664,"aggregatedAmount":38355836.82468400,"count":1772,"lastTs":1704067230402}}
2024-01-01T00:00:31.9091115Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5855,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20858572,"aggregatedAmount":12659227.22220000,"count":2266,"lastTs":1704067230876}}
2024-01-01T00:00:31.9096167Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1100,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538523,"aggregatedAmount":6074125.66840000,"count":0,"lastTs":1704067218468}}
2024-01-01T00:00:31.9183779Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5952,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72877827,"aggregatedAmount":43088780.24210000,"count":6220,"lastTs":1704067230881}}
2024-01-01T00:00:31.9184493Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.244,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804830.937,"aggregatedAmount":61265311.05923700,"count":226,"lastTs":1704067230888}}
2024-01-01T00:00:31.9346308Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.140,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.27,"aggregatedAmount":667407.19869000,"count":1,"lastTs":1704067158879}}
2024-01-01T00:00:31.9381370Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559025.68,"aggregatedAmount":24617926.66592000,"count":414,"lastTs":1704067230914}}
2024-01-01T00:00:31.9393956Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_IMX_USDT","open":2.2284,"close":2.1321,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10964178,"aggregatedAmount":24119067.06130000,"count":3136,"lastTs":1704067230930}}
2024-01-01T00:00:31.9410949Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52986704,"aggregatedAmount":32769630.81720000,"count":9971,"lastTs":1704067229730}}
2024-01-01T00:00:31.9494744Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12870,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77766456.8,"aggregatedAmount":10172154.49404400,"count":147,"lastTs":1704067230504}}
2024-01-01T00:00:31.9495203Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211234313,"aggregatedAmount":207253117.86160000,"count":2106,"lastTs":1704067230726}}
2024-01-01T00:00:31.9688064Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3679,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25211380,"aggregatedAmount":9535315.53950000,"count":10,"lastTs":1704067230951}}
2024-01-01T00:00:31.9724637Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_TIA_USDT","open":11.9184,"close":11.8831,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905829,"aggregatedAmount":145469152.10240000,"count":10680,"lastTs":1704067230713}}
2024-01-01T00:00:31.9758689Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067231000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.29,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649903.944,"aggregatedAmount":2216651.81079000,"count":0,"lastTs":1704067215346}}
2024-01-01T00:00:31.9776619Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_SEI_USDT","open":0.5931,"close":0.5617,"high":0.6399,"low":0.5415,"volume":6558937.8,"amount":3915643.93920000,"aggregatedQuantity":851522643.8,"aggregatedAmount":510533519.24170000,"count":55393,"lastTs":1704067230750}}
2024-01-01T00:00:31.9918641Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_JOE_USDT","open":0.6101,"close":0.6074,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146454,"aggregatedAmount":8735505.21330000,"count":124,"lastTs":1704067230767}}
2024-01-01T00:00:32.0091864Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2632,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164898.7,"aggregatedAmount":3822337.77534000,"count":0,"lastTs":1704067230335}}
2024-01-01T00:00:32.0135257Z {"topic":"PERP_APE_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6304959,"aggregatedAmount":10343487.63500000,"count":2137,"lastTs":1704067230927}}
2024-01-01T00:00:32.0135294Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ENS_USDT","open":9.861,"close":9.676,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291777.8,"aggregatedAmount":12753749.41380000,"count":413,"lastTs":1704067230927}}
2024-01-01T00:00:32.0168021Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03363,"close":0.03319,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292618566,"aggregatedAmount":9990015.97476000,"count":22,"lastTs":1704067230773}}
2024-01-01T00:00:32.0168323Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934369.172,"aggregatedAmount":4421491.38758400,"count":3,"lastTs":1704067228224}}
2024-01-01T00:00:32.0168475Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.73,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466518.99,"aggregatedAmount":148374179.02170000,"count":1488,"lastTs":1704067230950}}
2024-01-01T00:00:32.0173974Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3581,"close":7.2200,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883038.24,"aggregatedAmount":21509762.94077300,"count":158,"lastTs":1704067230548}}
2024-01-01T00:00:32.0184398Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703687085,"aggregatedAmount":21785817.50134000,"count":236,"lastTs":1704067229014}}
2024-01-01T00:00:32.0184412Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33761,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66575365,"aggregatedAmount":22769592.87139000,"count":901,"lastTs":1704067230991}}
2024-01-01T00:00:32.0229024Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BSV_USDT","open":94.3116,"close":95.5200,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398302.7717,"aggregatedAmount":37371267.16137480,"count":292,"lastTs":1704067230887}}
2024-01-01T00:00:32.0276626Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_WLD_USDT","open":3.6714,"close":3.6354,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45360414,"aggregatedAmount":168599337.83370000,"count":6893,"lastTs":1704067230712}}
2024-01-01T00:00:32.0276660Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102166167,"aggregatedAmount":19408735.24540000,"count":127,"lastTs":1704067229736}}
2024-01-01T00:00:32.0284968Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4884,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124409782,"aggregatedAmount":63440959.90950000,"count":963,"lastTs":1704067231017}}
2024-01-01T00:00:32.0285060Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MKR_USDT","open":1600.7,"close":1700.5,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54451.708,"aggregatedAmount":90858322.77690000,"count":959,"lastTs":1704067231802}}
2024-01-01T00:00:32.0308491Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067231000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49927563,"aggregatedAmount":9566946.61900000,"count":81,"lastTs":1704067230585}}
2024-01-01T00:00:32.0308629Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_WOO_USDT","open":0.41592,"close":0.39598,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67286686,"aggregatedAmount":27748605.50551000,"count":6647,"lastTs":1704067230864}}
2024-01-01T00:00:32.0345918Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6951956.1649,"aggregatedAmount":11411518.86409474,"count":84,"lastTs":1704067228776}}
2024-01-01T00:00:32.0345924Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746602241,"aggregatedAmount":23061994.82578500,"count":6788,"lastTs":1704067229437}}
2024-01-01T00:00:32.0358747Z {"topic":"PERP_VET_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_VET_USDT","open":0.03551,"close":0.03420,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918272720,"aggregatedAmount":32124505.44515000,"count":2301,"lastTs":1704067231618}}
2024-01-01T00:00:32.0414474Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143230,"close":0.138738,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547944756,"aggregatedAmount":80052375.25815300,"count":1790,"lastTs":1704067231826}}
2024-01-01T00:00:32.0449431Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3258,"close":0.3198,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54005245,"aggregatedAmount":17625320.92020000,"count":37,"lastTs":1704067230963}}
2024-01-01T00:00:32.0469734Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.400,"close":38.563,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394142.565,"aggregatedAmount":94725406.61698900,"count":986,"lastTs":1704067231808}}
2024-01-01T00:00:32.0485281Z {"topic":"PERP_STG_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_STG_USDT","open":0.6248,"close":0.6101,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14678045,"aggregatedAmount":9085222.56990000,"count":148,"lastTs":1704067230836}}
2024-01-01T00:00:32.0488856Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18855882.43,"aggregatedAmount":17696244.54212000,"count":0,"lastTs":1704067229491}}
2024-01-01T00:00:32.0544158Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.91,"close":2282.08,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226925.795657,"aggregatedAmount":521012219.73794645,"count":6339,"lastTs":1704067231843}}
2024-01-01T00:00:32.0544464Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724044.35,"aggregatedAmount":7171588.28650000,"count":21,"lastTs":1704067230777}}
2024-01-01T00:00:32.0544736Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4368,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10407897.49,"aggregatedAmount":4451862.43392800,"count":37,"lastTs":1704067231844}}
2024-01-01T00:00:32.0573765Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2985,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39265378,"aggregatedAmount":12083720.45680000,"count":7807,"lastTs":1704067231846}}
2024-01-01T00:00:32.0574279Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42272.01,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1837.7900,"aggregatedAmount":77985740.95045400,"count":10,"lastTs":1704067230836}}
2024-01-01T00:00:32.0574579Z {"topic":"PERP_ID_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3011,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43188868,"aggregatedAmount":13357505.83300000,"count":857,"lastTs":1704067231847}}
2024-01-01T00:00:32.0589953Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8757417,"aggregatedAmount":3247560.36400000,"count":71,"lastTs":1704067231033}}
2024-01-01T00:00:32.0646190Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089558,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425944249,"aggregatedAmount":38362606.06611400,"count":1772,"lastTs":1704067231802}}
2024-01-01T00:00:32.0686069Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36580996,"aggregatedAmount":6731892.71870000,"count":2859,"lastTs":1704067231846}}
2024-01-01T00:00:32.0696701Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31898,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95598942.7,"aggregatedAmount":30283953.65069200,"count":353,"lastTs":1704067231842}}
2024-01-01T00:00:32.0709653Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39590,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20646471.27,"aggregatedAmount":8567842.36625360,"count":2244,"lastTs":1704067230037}}
2024-01-01T00:00:32.0745354Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007883,"close":0.0007795,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256401306692,"aggregatedAmount":203555779.84349690,"count":40,"lastTs":1704067231843}}
2024-01-01T00:00:32.0753804Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2984,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29246823,"aggregatedAmount":9023916.70810000,"count":217,"lastTs":1704067229851}}
2024-01-01T00:00:32.0758015Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6151,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108593242,"aggregatedAmount":67319904.60640000,"count":2143,"lastTs":1704067230816}}
2024-01-01T00:00:32.0791266Z {"topic":"PERP_AR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.633,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003343.0,"aggregatedAmount":9838462.76250000,"count":1412,"lastTs":1704067231848}}
2024-01-01T00:00:32.0791408Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9300,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160056.06,"aggregatedAmount":25686703.85686500,"count":39,"lastTs":1704067230464}}
2024-01-01T00:00:32.0806225Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ACE_USDT","open":10.3205,"close":9.3099,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9122436.49,"aggregatedAmount":90063236.49131300,"count":4797,"lastTs":1704067231821}}
2024-01-01T00:00:32.0806253Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.949,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2949890.3,"aggregatedAmount":65051344.72720000,"count":579,"lastTs":1704067231840}}
2024-01-01T00:00:32.0807414Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702118702838,"aggregatedAmount":17818772.64984434,"count":455,"lastTs":1704067231830}}
2024-01-01T00:00:32.0809467Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66566203,"aggregatedAmount":31777881.39400000,"count":2590,"lastTs":1704067231852}}
2024-01-01T00:00:32.0814489Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BCH_USDT","open":270.76,"close":259.35,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885126.45,"aggregatedAmount":233952061.22830000,"count":1338,"lastTs":1704067231627}}
2024-01-01T00:00:32.0852948Z {"topic":"PERP_STX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4994,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51361369,"aggregatedAmount":75819226.58220000,"count":18571,"lastTs":1704067231866}}
2024-01-01T00:00:32.0852985Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.183,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62241905,"aggregatedAmount":136155002.61000000,"count":2978,"lastTs":1704067231673}}
2024-01-01T00:00:32.0853461Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10746,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199764224,"aggregatedAmount":21450252.37588000,"count":1751,"lastTs":1704067231834}}
2024-01-01T00:00:32.0853661Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15960102.4,"aggregatedAmount":6887701.82550000,"count":149,"lastTs":1704067231843}}
2024-01-01T00:00:32.0864634Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32570,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5133144.1,"aggregatedAmount":1695153.49958000,"count":174,"lastTs":1704067208661}}
2024-01-01T00:00:32.0957785Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BTC_USDT","open":42149.90,"close":42282.10,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23027.893907,"aggregatedAmount":977803758.09663440,"count":9353,"lastTs":1704067231883}}
2024-01-01T00:00:32.1006567Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4265,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47326381,"aggregatedAmount":20498194.13740000,"count":4781,"lastTs":1704067231859}}
2024-01-01T00:00:32.1011171Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62070,"close":0.61500,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159874859.1,"aggregatedAmount":99123967.87996400,"count":840,"lastTs":1704067231864}}
2024-01-01T00:00:32.1015084Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.82,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557183.74,"aggregatedAmount":114297457.49980000,"count":355,"lastTs":1704067230472}}
2024-01-01T00:00:32.1059336Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_GMT_USDT","open":0.2974,"close":0.3186,"high":0.3364,"low":0.2911,"volume":2264093,"amount":703264.19790000,"aggregatedQuantity":293877469,"aggregatedAmount":93676994.93280000,"count":6950,"lastTs":1704067231849}}
2024-01-01T00:00:32.1071037Z {"topic":"PERP_OP_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_OP_USDT","open":3.6001,"close":3.7164,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88779390,"aggregatedAmount":336056548.72510000,"count":89302,"lastTs":1704067231869}}
2024-01-01T00:00:32.1080563Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05032,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462473835,"aggregatedAmount":23302790.67327000,"count":128,"lastTs":1704067231098}}
2024-01-01T00:00:32.1171547Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ICP_USDT","open":12.136,"close":13.341,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53220973,"aggregatedAmount":722633472.66000000,"count":41365,"lastTs":1704067231902}}
2024-01-01T00:00:32.1198196Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33234,"close":0.32657,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":58974102,"aggregatedAmount":19495045.25213000,"count":1170,"lastTs":1704067231885}}
2024-01-01T00:00:32.1231344Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_TIA_USDT","open":11.9184,"close":11.8816,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906076,"aggregatedAmount":145472086.85760000,"count":10680,"lastTs":1704067231913}}
2024-01-01T00:00:32.1239212Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.77,"high":105.27,"low":99.59,"volume":213246.0,"amount":21981588.42900000,"aggregatedQuantity":8167631.0,"aggregatedAmount":838942466.79900000,"count":36059,"lastTs":1704067231319}}
2024-01-01T00:00:32.1265393Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5855,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20858831,"aggregatedAmount":12659378.86670000,"count":2266,"lastTs":1704067231876}}
2024-01-01T00:00:32.1266192Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4950,"close":1.4778,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408376.1,"aggregatedAmount":15661802.84062000,"count":20,"lastTs":1704067231886}}
2024-01-01T00:00:32.1274708Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3718,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16912335.1,"aggregatedAmount":6266976.61810000,"count":922,"lastTs":1704067231871}}
2024-01-01T00:00:32.1366313Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.788,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676458.00,"aggregatedAmount":377978503.69046000,"count":4128,"lastTs":1704067231921}}
2024-01-01T00:00:32.1376965Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3797,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592743.430,"aggregatedAmount":15174780.34884610,"count":903,"lastTs":1704067231911}}
2024-01-01T00:00:32.1400910Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611256.087,"aggregatedAmount":194815277.03268390,"count":581,"lastTs":1704067231681}}
2024-01-01T00:00:32.1507114Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7180,"close":0.7380,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938226,"aggregatedAmount":28287266.44310000,"count":54,"lastTs":1704067231739}}
2024-01-01T00:00:32.1521263Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012957,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39732357869,"aggregatedAmount":52507729.22968340,"count":1498,"lastTs":1704067231881}}
2024-01-01T00:00:32.1534215Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698380,"aggregatedAmount":24971714.33500000,"count":25,"lastTs":1704067231941}}
2024-01-01T00:00:32.1629438Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010447,"close":0.010356,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352464923,"aggregatedAmount":24528515.29692100,"count":3219,"lastTs":1704067231916}}
2024-01-01T00:00:32.1629455Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_IMX_USDT","open":2.2282,"close":2.1325,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10963640,"aggregatedAmount":24117858.41020000,"count":3136,"lastTs":1704067231930}}
2024-01-01T00:00:32.1629788Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_COMP_USDT","open":58.32,"close":57.39,"high":60.35,"low":55.61,"volume":1042.1,"amount":61191.78000000,"aggregatedQuantity":180217.0,"aggregatedAmount":10553049.50400000,"count":931,"lastTs":1704067231950}}
2024-01-01T00:00:32.1634922Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BSV_USDT","open":94.44,"close":95.53,"high":101.66,"low":86.98,"volume":7976.81,"amount":746222.02800000,"aggregatedQuantity":5851287.91,"aggregatedAmount":550182160.45900000,"count":4626,"lastTs":1704067231934}}
2024-01-01T00:00:32.1653945Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_UNI_USDT","open":7.384,"close":7.249,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6211408.9,"aggregatedAmount":46058835.24850000,"count":5949,"lastTs":1704067231945}}
2024-01-01T00:00:32.1691790Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_JTO_USDT","open":2.2111,"close":1.8764,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68391717.6,"aggregatedAmount":139468082.94827000,"count":1577,"lastTs":1704067231931}}
2024-01-01T00:00:32.1699625Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9706,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100488046.5,"aggregatedAmount":98915814.25566000,"count":836,"lastTs":1704067231342}}
2024-01-01T00:00:32.1707126Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06805,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447666450,"aggregatedAmount":31304595.84500000,"count":3238,"lastTs":1704067231920}}
2024-01-01T00:00:32.1707267Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174214351.07,"aggregatedAmount":174262809.64162100,"count":50,"lastTs":1704067231915}}
2024-01-01T00:00:32.1753221Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211234494,"aggregatedAmount":207253297.92690000,"count":2106,"lastTs":1704067231926}}
2024-01-01T00:00:32.1806754Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77794101.0,"aggregatedAmount":10175714.77100400,"count":147,"lastTs":1704067231904}}
2024-01-01T00:00:32.1854191Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4383,"high":0.4388,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21285299,"aggregatedAmount":9091557.09030000,"count":2083,"lastTs":1704067231929}}
2024-01-01T00:00:32.1883312Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57620,"close":0.59500,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28761498.2,"aggregatedAmount":16986921.51798000,"count":492,"lastTs":1704067231960}}
2024-01-01T00:00:32.1900274Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.447,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301436.590,"aggregatedAmount":19298172.66602900,"count":5230,"lastTs":1704067231518}}
2024-01-01T00:00:32.1916200Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.183,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12345780.28,"aggregatedAmount":27155195.84716000,"count":1163,"lastTs":1704067231524}}
2024-01-01T00:00:32.1978570Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5376,"close":4.4751,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922390.7,"aggregatedAmount":40715663.64381000,"count":2319,"lastTs":1704067231949}}
2024-01-01T00:00:32.1978842Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3679,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25211556,"aggregatedAmount":9535380.28990000,"count":10,"lastTs":1704067231951}}
2024-01-01T00:00:32.2098793Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_NEAR_USDT","open":3.675,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34612120,"aggregatedAmount":128597305.82600000,"count":3121,"lastTs":1704067231992}}
2024-01-01T00:00:32.2099859Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MINA_USDT","open":1.4544,"close":1.3533,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105111148,"aggregatedAmount":150218268.51360000,"count":4973,"lastTs":1704067231981}}
2024-01-01T00:00:32.2146980Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1945,"close":1.1862,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395459,"aggregatedAmount":10126224.53250000,"count":9,"lastTs":1704067231977}}
2024-01-01T00:00:32.2162774Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.80,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518707.666518,"aggregatedAmount":38086322.12919829,"count":335,"lastTs":1704067231763}}
2024-01-01T00:00:32.2209285Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_AVAX_USDT","open":39.426,"close":38.568,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5979198.4,"aggregatedAmount":236446775.05570000,"count":7586,"lastTs":1704067231787}}
2024-01-01T00:00:32.2253694Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310005563,"aggregatedAmount":154276918.67877000,"count":895,"lastTs":1704067230997}}
2024-01-01T00:00:32.2301575Z {"topic":"PERP_FET_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_FET_USDT","open":0.6904,"close":0.6724,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60862290.0,"aggregatedAmount":42154797.01568000,"count":9945,"lastTs":1704067231971}}
2024-01-01T00:00:32.2304474Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.822,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019430,"aggregatedAmount":27447691.32800000,"count":2054,"lastTs":1704067231768}}
2024-01-01T00:00:32.2339604Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_TRB_USDT","open":258.381,"close":201.774,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23114089.6,"aggregatedAmount":7704626063.48180000,"count":32643,"lastTs":1704067231941}}
2024-01-01T00:00:32.2349362Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_HOOK_USDT","open":1.230,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28354724.6,"aggregatedAmount":35064596.62300000,"count":1,"lastTs":1704067231985}}
2024-01-01T00:00:32.2353315Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_SEI_USDT","open":0.5930,"close":0.5619,"high":0.6399,"low":0.5415,"volume":6558937.8,"amount":3915643.93920000,"aggregatedQuantity":851507263.8,"aggregatedAmount":510524222.93070000,"count":55393,"lastTs":1704067231950}}
2024-01-01T00:00:32.2355860Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2691,"close":1.2266,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237255,"aggregatedAmount":11570108.38250000,"count":1,"lastTs":1704067231578}}
2024-01-01T00:00:32.2360242Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777420.30,"aggregatedAmount":7072334.50409600,"count":104,"lastTs":1704067229025}}
2024-01-01T00:00:32.2431792Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8093,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.668,"aggregatedAmount":6186908.93900000,"count":6419,"lastTs":1704067229810}}
2024-01-01T00:00:32.2431796Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.11,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323055.2,"aggregatedAmount":22432829.16900000,"count":84,"lastTs":1704067231810}}
2024-01-01T00:00:32.2454270Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0010,"close":6.9044,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49468356.84,"aggregatedAmount":329351486.24444300,"count":2180,"lastTs":1704067231821}}
2024-01-01T00:00:32.2455040Z {"topic":"PERP_APT_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.399,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5799431.51,"aggregatedAmount":55084254.28891000,"count":3986,"lastTs":1704067231813}}
2024-01-01T00:00:32.2495255Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.715,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41554349.70,"aggregatedAmount":156951060.57176000,"count":296,"lastTs":1704067231834}}
2024-01-01T00:00:32.2495265Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.594,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118127.3,"aggregatedAmount":9831714.09440000,"count":122,"lastTs":1704067231832}}
2024-01-01T00:00:32.2578365Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.130,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685681.13,"aggregatedAmount":12546894.52549000,"count":149,"lastTs":1704067230622}}
2024-01-01T00:00:32.2659933Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":175991285,"aggregatedAmount":6978333.58700000,"count":138,"lastTs":1704067231850}}
2024-01-01T00:00:32.2663417Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_GMX_USDT","open":56.96,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350527.39,"aggregatedAmount":19759302.86970000,"count":118,"lastTs":1704067231842}}
2024-01-01T00:00:32.2710569Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_KAS_USDT","open":0.11789,"close":0.11227,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71056845,"aggregatedAmount":8101836.60754000,"count":21511,"lastTs":1704067231857}}
2024-01-01T00:00:32.2722827Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690232.865,"aggregatedAmount":29083166.78875800,"count":146,"lastTs":1704067231991}}
2024-01-01T00:00:32.2795778Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_AAVE_USDT","open":111.11,"close":108.78,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813081.76,"aggregatedAmount":92698790.00640000,"count":4091,"lastTs":1704067231464}}
2024-01-01T00:00:32.2816670Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7311,"close":0.7019,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904983,"aggregatedAmount":41277540.31790000,"count":1441,"lastTs":1704067231865}}
2024-01-01T00:00:32.2844219Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.846,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49084244,"aggregatedAmount":41778515.06100000,"count":4408,"lastTs":1704067231873}}
2024-01-01T00:00:32.2844243Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.946,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381491.6,"aggregatedAmount":127538733.74070000,"count":2016,"lastTs":1704067231876}}
2024-01-01T00:00:32.2915201Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1611,"close":14.9430,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960783.89,"aggregatedAmount":45023575.69323400,"count":981,"lastTs":1704067231269}}
2024-01-01T00:00:32.2989489Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_GMX_USDT","open":56.95,"close":55.08,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201854.891,"aggregatedAmount":11382844.18665000,"count":21,"lastTs":1704067225457}}
2024-01-01T00:00:32.3006203Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677940.4,"aggregatedAmount":13987287.69760000,"count":0,"lastTs":1704067231873}}
2024-01-01T00:00:32.3014857Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ARK_USDT","open":0.9425,"close":0.9251,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8728317,"aggregatedAmount":8244330.61150000,"count":8,"lastTs":1704067231884}}
2024-01-01T00:00:32.3028388Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4656,"close":0.4736,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885586,"aggregatedAmount":30517888.68530000,"count":450,"lastTs":1704067229470}}
2024-01-01T00:00:32.3057618Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02873,"close":0.02853,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690172146,"aggregatedAmount":19799642.90110000,"count":2,"lastTs":1704067231066}}
2024-01-01T00:00:32.3060976Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5953,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72903163,"aggregatedAmount":43103857.16190000,"count":6220,"lastTs":1704067231881}}
2024-01-01T00:00:32.3068963Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20055511.412,"aggregatedAmount":12471660.28183000,"count":345,"lastTs":1704067231882}}
2024-01-01T00:00:32.3163167Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.10,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248147.467,"aggregatedAmount":11768422.80749000,"count":771,"lastTs":1704067230902}}
2024-01-01T00:00:32.3285376Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.02,"close":108.80,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280519.5358,"aggregatedAmount":32067739.16943900,"count":1299,"lastTs":1704067231892}}
2024-01-01T00:00:32.3331284Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59380,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89973959.6,"aggregatedAmount":54087429.11961000,"count":872,"lastTs":1704067231711}}
2024-01-01T00:00:32.3387858Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.615,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9534940.6,"aggregatedAmount":34683484.64700000,"count":3370,"lastTs":1704067230913}}
2024-01-01T00:00:32.3387960Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_YFI_USDT","open":8199,"close":8092,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.344797,"aggregatedAmount":3648367.42354500,"count":100,"lastTs":1704067231924}}
2024-01-01T00:00:32.3445393Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458780.40,"aggregatedAmount":26190527.29031000,"count":813,"lastTs":1704067231908}}
2024-01-01T00:00:32.3449854Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42297,"high":42918,"low":41983,"volume":2768.8143,"amount":117625671.35030000,"aggregatedQuantity":34478.3853,"aggregatedAmount":1463817185.99730000,"count":31033,"lastTs":1704067231920}}
2024-01-01T00:00:32.3449960Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4803,"close":1.5631,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113949472.7741,"aggregatedAmount":179687652.51762300,"count":1031,"lastTs":1704067231931}}
2024-01-01T00:00:32.3534041Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4632,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10909519.1194,"aggregatedAmount":5122776.75360474,"count":119,"lastTs":1704067231139}}
2024-01-01T00:00:32.3573973Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6055,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52988765,"aggregatedAmount":32770878.75270000,"count":9971,"lastTs":1704067231930}}
2024-01-01T00:00:32.3604813Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5660,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6987768,"aggregatedAmount":10933796.39470000,"count":315,"lastTs":1704067231731}}
2024-01-01T00:00:32.3633342Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_BCH_USDT","open":270.60,"close":259.20,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173565.97226,"aggregatedAmount":45960091.84902370,"count":536,"lastTs":1704067231547}}
2024-01-01T00:00:32.3633362Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6825,"close":3.6530,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16907157.59,"aggregatedAmount":62937854.22017400,"count":38,"lastTs":1704067231523}}
2024-01-01T00:00:32.3641988Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_LDO_USDT","open":2.729,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235157.2,"aggregatedAmount":52356762.31570000,"count":1021,"lastTs":1704067231751}}
2024-01-01T00:00:32.3663378Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_RIF_USDT","open":0.12754,"close":0.12761,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121803472,"aggregatedAmount":15544774.17571000,"count":673,"lastTs":1704067231499}}
2024-01-01T00:00:32.3674604Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08640,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134872007,"aggregatedAmount":11782686.91050000,"count":6082,"lastTs":1704067231944}}
2024-01-01T00:00:32.3688853Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.776,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559112.18,"aggregatedAmount":24618512.78992000,"count":414,"lastTs":1704067231913}}
2024-01-01T00:00:32.3691518Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954256.58,"aggregatedAmount":16244579.21979000,"count":27,"lastTs":1704067230742}}
2024-01-01T00:00:32.3691552Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162352096,"aggregatedAmount":97706628.68970000,"count":1085,"lastTs":1704067230960}}
2024-01-01T00:00:32.3881669Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29264758.89,"aggregatedAmount":396730085.09240000,"count":182,"lastTs":1704067231974}}
2024-01-01T00:00:32.3914097Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.795,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6717963.7,"aggregatedAmount":252349827.90070000,"count":119677,"lastTs":1704067231971}}
2024-01-01T00:00:32.3921053Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ONE_USDT","open":0.019092,"close":0.018733,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561247280,"aggregatedAmount":10732520.98153700,"count":7,"lastTs":1704067230982}}
2024-01-01T00:00:32.3958998Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293503839,"aggregatedAmount":55802518.40550000,"count":515,"lastTs":1704067229545}}
2024-01-01T00:00:32.3976955Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MEME_USDT","open":0.027896,"close":0.027311,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775221267,"aggregatedAmount":49719060.00616600,"count":1590,"lastTs":1704067231304}}
2024-01-01T00:00:32.3994232Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_FIL_USDT","open":5.996,"close":6.907,"high":7.460,"low":5.930,"volume":2040714.6,"amount":13424198.06790000,"aggregatedQuantity":78016033.3,"aggregatedAmount":523850516.51860000,"count":15851,"lastTs":1704067231762}}
2024-01-01T00:00:32.4014279Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0899,"close":1.0858,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20306370.8,"aggregatedAmount":22452877.17382000,"count":110,"lastTs":1704067231943}}
2024-01-01T00:00:32.4072807Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22585931,"aggregatedAmount":11651396.92050000,"count":5961,"lastTs":1704067230942}}
2024-01-01T00:00:32.4139054Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2669648.04,"aggregatedAmount":2734912.35443500,"count":16,"lastTs":1704067231938}}
2024-01-01T00:00:32.4139062Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5214,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28080157,"aggregatedAmount":14646707.27250000,"count":4282,"lastTs":1704067231942}}
2024-01-01T00:00:32.4152879Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5405,"close":3.4956,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282361.4,"aggregatedAmount":43811644.86198000,"count":1112,"lastTs":1704067231969}}
2024-01-01T00:00:32.4226591Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.864,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834855.55,"aggregatedAmount":15167419.60873000,"count":81,"lastTs":1704067230983}}
2024-01-01T00:00:32.4226622Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_INJ_USDT","open":37.254,"close":35.757,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610590.9,"aggregatedAmount":60492662.97520000,"count":580,"lastTs":1704067231803}}
2024-01-01T00:00:32.4323688Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03321,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292636830,"aggregatedAmount":9990621.90102000,"count":22,"lastTs":1704067231973}}
2024-01-01T00:00:32.4432403Z {"topic":"PERP_C98_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_C98_USDT","open":0.2693,"close":0.2634,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53650865,"aggregatedAmount":14452233.80650000,"count":9,"lastTs":1704067231020}}
2024-01-01T00:00:32.4504694Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205761519.4,"aggregatedAmount":3939306.87517100,"count":8,"lastTs":1704067230398}}
2024-01-01T00:00:32.4793096Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17913491,"aggregatedAmount":6781386.89980000,"count":1329,"lastTs":1704067231220}}
2024-01-01T00:00:32.4834600Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7759,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106662528.6,"aggregatedAmount":85902847.68404000,"count":26596,"lastTs":1704067231839}}
2024-01-01T00:00:32.5043707Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107751,"high":0.109067,"low":0.105551,"volume":834127.9,"amount":89725.10930400,"aggregatedQuantity":222334067.4,"aggregatedAmount":23866250.10670570,"count":743,"lastTs":1704067231859}}
2024-01-01T00:00:32.5123612Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08699,"close":0.08605,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227699053,"aggregatedAmount":19907368.90351000,"count":911,"lastTs":1704067231854}}
2024-01-01T00:00:32.5168354Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192545612,"aggregatedAmount":21079382.40143000,"count":155,"lastTs":1704067231901}}
2024-01-01T00:00:32.5241455Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ACE_USDT","open":10.312,"close":9.302,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229464.5,"aggregatedAmount":32092498.07530000,"count":238,"lastTs":1704067230260}}
2024-01-01T00:00:32.5279810Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2346,"close":0.2283,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54636397,"aggregatedAmount":12559944.10910000,"count":58,"lastTs":1704067231045}}
2024-01-01T00:00:32.5387533Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4630,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72203750,"aggregatedAmount":33960385.76730000,"count":6882,"lastTs":1704067231855}}
2024-01-01T00:00:32.5524154Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.244,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11805129.837,"aggregatedAmount":61266853.98103700,"count":226,"lastTs":1704067231888}}
2024-01-01T00:00:32.5546192Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654639,"aggregatedAmount":86426358.72800000,"count":1833,"lastTs":1704067231123}}
2024-01-01T00:00:32.5975731Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02104,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43453300,"aggregatedAmount":916451.21500000,"count":0,"lastTs":1704067225156}}
2024-01-01T00:00:32.6200150Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034990,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224984597,"aggregatedAmount":8031686.14959100,"count":273,"lastTs":1704067230988}}
2024-01-01T00:00:32.6251097Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.50,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129584.3,"aggregatedAmount":11930329.15900000,"count":10,"lastTs":1704067231966}}
2024-01-01T00:00:32.6295951Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14033,"close":0.13600,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791410888,"aggregatedAmount":111299773.55557000,"count":1412,"lastTs":1704067231621}}
2024-01-01T00:00:32.6517552Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002174.4,"aggregatedAmount":32397564.18970000,"count":4772,"lastTs":1704067231789}}
2024-01-01T00:00:32.6540591Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1905,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49927685,"aggregatedAmount":9566969.86000000,"count":81,"lastTs":1704067231985}}
2024-01-01T00:00:32.6644060Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3490,"close":8.2070,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683852.90,"aggregatedAmount":56315491.48788300,"count":205,"lastTs":1704067231996}}
2024-01-01T00:00:32.6744071Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_ORDI_USDT","open":78.984,"close":78.476,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469856.6,"aggregatedAmount":1085438470.23880000,"count":82280,"lastTs":1704067231863}}
2024-01-01T00:00:32.7173283Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345298,"aggregatedAmount":7395978.71720000,"count":0,"lastTs":1704067231883}}
2024-01-01T00:00:32.7524758Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.628,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484656.1731,"aggregatedAmount":5211055.34145240,"count":932,"lastTs":1704067231104}}
2024-01-01T00:00:32.7759629Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_DOT_USDT","open":8.351,"close":8.209,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138080.2,"aggregatedAmount":101840511.55720000,"count":4668,"lastTs":1704067231920}}
2024-01-01T00:00:32.8657182Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067232000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.470,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475712.24,"aggregatedAmount":25021177.98406000,"count":3331,"lastTs":1704067231545}}
2024-01-01T00:00:32.8657475Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.14,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592908.9,"aggregatedAmount":27950295.32300000,"count":9126,"lastTs":1704067230849}}
2024-01-01T00:00:32.9169021Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10492448,"aggregatedAmount":28600784.08400000,"count":65,"lastTs":1704067231272}}
2024-01-01T00:00:32.9418734Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067232000,"data":{"symbol":"PERP_PERP_USDT","open":1.1097,"close":1.1420,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47639196.9,"aggregatedAmount":53489123.46266000,"count":1206,"lastTs":1704067231920}}
2024-01-01T00:00:33.0088760Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:33.0091508Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.027,"close":2.958,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11461394.3793,"aggregatedAmount":34688996.71311270,"count":538,"lastTs":1704067231833}}
2024-01-01T00:00:33.0091521Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18850344.29,"aggregatedAmount":17690738.73893000,"count":0,"lastTs":1704067229491}}
2024-01-01T00:00:33.0093424Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.45,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100275.63761,"aggregatedAmount":5877394.06302760,"count":85,"lastTs":1704067230202}}
2024-01-01T00:00:33.0104483Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5958,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72934618,"aggregatedAmount":43122627.32730000,"count":6220,"lastTs":1704067232881}}
2024-01-01T00:00:33.0104489Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366935309,"aggregatedAmount":9205045.04538000,"count":4,"lastTs":1704067231258}}
2024-01-01T00:00:33.0109465Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SSV_USDT","open":27.19,"close":26.58,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216700.68,"aggregatedAmount":32376235.44940000,"count":3165,"lastTs":1704067231695}}
2024-01-01T00:00:33.0109472Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9235,"aggregatedAmount":1311.11397800,"count":29,"lastTs":1704067226645}}
2024-01-01T00:00:33.0136348Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019504,"aggregatedAmount":27448344.82200000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:33.0136355Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7309,"close":0.7019,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905063,"aggregatedAmount":41277553.83790000,"count":1441,"lastTs":1704067232265}}
2024-01-01T00:00:33.0136360Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15963962.5,"aggregatedAmount":6889346.22810000,"count":149,"lastTs":1704067232844}}
2024-01-01T00:00:33.0148240Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6951956.1649,"aggregatedAmount":11411518.86409474,"count":84,"lastTs":1704067228776}}
2024-01-01T00:00:33.0148245Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3653,"close":0.3716,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8757597,"aggregatedAmount":3247627.24000000,"count":71,"lastTs":1704067232233}}
2024-01-01T00:00:33.0148251Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_GALA_USDT","open":0.030639,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746502186,"aggregatedAmount":23058921.06259000,"count":6788,"lastTs":1704067232237}}
2024-01-01T00:00:33.0162548Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437427918.1,"aggregatedAmount":4674263.99622100,"count":96,"lastTs":1704067230615}}
2024-01-01T00:00:33.0162552Z {"topic":"PERP_OP_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_OP_USDT","open":3.5994,"close":3.7189,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88781379,"aggregatedAmount":336064129.31370000,"count":89302,"lastTs":1704067232869}}
2024-01-01T00:00:33.0162556Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08604,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122657913.29,"aggregatedAmount":10729324.34452210,"count":180,"lastTs":1704067231829}}
2024-01-01T00:00:33.0162559Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143230,"close":0.138770,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547948633,"aggregatedAmount":80052903.98308300,"count":1790,"lastTs":1704067232826}}
2024-01-01T00:00:33.0162564Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BSV_USDT","open":94.4130,"close":95.5200,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398273.4902,"aggregatedAmount":37368503.69347528,"count":292,"lastTs":1704067230887}}
2024-01-01T00:00:33.0162597Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ORDI_USDT","open":79.002,"close":78.491,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469843.7,"aggregatedAmount":1085437442.27400000,"count":82280,"lastTs":1704067232663}}
2024-01-01T00:00:33.0162603Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007880,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256401011533,"aggregatedAmount":203555509.71481190,"count":40,"lastTs":1704067232643}}
2024-01-01T00:00:33.0162609Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57610,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28763824.0,"aggregatedAmount":16988308.74422000,"count":492,"lastTs":1704067232360}}
2024-01-01T00:00:33.0162615Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310031563,"aggregatedAmount":154277777.97877000,"count":895,"lastTs":1704067232398}}
2024-01-01T00:00:33.0162630Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8454,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133657.10,"aggregatedAmount":13750919.55906000,"count":8,"lastTs":1704067230890}}
2024-01-01T00:00:33.0162863Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1700.9,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11573.32490,"aggregatedAmount":19322234.28822800,"count":231,"lastTs":1704067231653}}
2024-01-01T00:00:33.0162886Z {"topic":"PERP_APE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6305180,"aggregatedAmount":10343846.31800000,"count":2137,"lastTs":1704067231927}}
2024-01-01T00:00:33.0162893Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47328228,"aggregatedAmount":20498981.90430000,"count":4781,"lastTs":1704067232859}}
2024-01-01T00:00:33.0163278Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140486400,"aggregatedAmount":23409019.67556500,"count":5,"lastTs":1704067231132}}
2024-01-01T00:00:33.0163317Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03363,"close":0.03323,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292611873,"aggregatedAmount":9989780.24340000,"count":22,"lastTs":1704067232772}}
2024-01-01T00:00:33.0163330Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_NEO_USDT","open":13.507,"close":13.983,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412193.3,"aggregatedAmount":48442439.70210000,"count":1047,"lastTs":1704067231877}}
2024-01-01T00:00:33.0163342Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:33.0163348Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654853,"aggregatedAmount":86427410.20300000,"count":1833,"lastTs":1704067232923}}
2024-01-01T00:00:33.0163352Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089996,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425944710,"aggregatedAmount":38362647.30332400,"count":1772,"lastTs":1704067232201}}
2024-01-01T00:00:33.0164267Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2282.4,"high":2322.5,"low":2256.5,"volume":37847.969,"amount":86942581.93680000,"aggregatedQuantity":446053.842,"aggregatedAmount":1023813803.88260000,"count":19404,"lastTs":1704067231684}}
2024-01-01T00:00:33.0164485Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4782,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408264.0,"aggregatedAmount":15661634.40514000,"count":20,"lastTs":1704067232886}}
2024-01-01T00:00:33.0164807Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724065.74,"aggregatedAmount":7171795.34170000,"count":21,"lastTs":1704067232377}}
2024-01-01T00:00:33.0164862Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69244.195,"aggregatedAmount":5497151.11023000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:33.0164912Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6705,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064309.8,"aggregatedAmount":56054256.95540000,"count":303,"lastTs":1704067229770}}
2024-01-01T00:00:33.0164993Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ETHW_USDT","open":3.632,"close":3.313,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458673.40,"aggregatedAmount":26190132.60411000,"count":813,"lastTs":1704067232308}}
2024-01-01T00:00:33.0171065Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.29,"aggregatedAmount":667407.79919000,"count":1,"lastTs":1704067231879}}
2024-01-01T00:00:33.0171078Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19396292.400,"aggregatedAmount":3952094.29761000,"count":0,"lastTs":1704067225200}}
2024-01-01T00:00:33.0171084Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":47004721.71,"aggregatedAmount":10578715.18470300,"count":67,"lastTs":1704067231335}}
2024-01-01T00:00:33.0171088Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235617.2,"aggregatedAmount":52357981.54170000,"count":1021,"lastTs":1704067232751}}
2024-01-01T00:00:33.0171094Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0721,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944435.8,"aggregatedAmount":3044800.49023000,"count":187,"lastTs":1704067231552}}
2024-01-01T00:00:33.0171099Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8095,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.675,"aggregatedAmount":6186965.60400000,"count":6419,"lastTs":1704067232210}}
2024-01-01T00:00:33.0171105Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2282.59,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226934.876447,"aggregatedAmount":521032938.08165290,"count":6339,"lastTs":1704067232843}}
2024-01-01T00:00:33.0171114Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02873,"close":0.02851,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690205186,"aggregatedAmount":19800583.94222000,"count":2,"lastTs":1704067232266}}
2024-01-01T00:00:33.0171120Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01913,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205763228.7,"aggregatedAmount":3939338.95873200,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:33.0171124Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3600,"close":7.2220,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883027.54,"aggregatedAmount":21509683.21421200,"count":158,"lastTs":1704067232348}}
2024-01-01T00:00:33.0171135Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8092,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.365127,"aggregatedAmount":3648531.83011500,"count":100,"lastTs":1704067232324}}
2024-01-01T00:00:33.0171155Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.845,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109349.5,"aggregatedAmount":63107960.24730000,"count":25,"lastTs":1704067231749}}
2024-01-01T00:00:33.0171165Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BCH_USDT","open":270.78,"close":259.38,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885133.17,"aggregatedAmount":233953765.19370000,"count":1338,"lastTs":1704067232627}}
2024-01-01T00:00:33.0171194Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MINA_USDT","open":1.4543,"close":1.3538,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105113591,"aggregatedAmount":150221545.62600000,"count":4973,"lastTs":1704067232582}}
2024-01-01T00:00:33.0171446Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4803,"close":1.5632,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113950137.7741,"aggregatedAmount":179688692.04562300,"count":1031,"lastTs":1704067232931}}
2024-01-01T00:00:33.0182840Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BCH_USDT","open":270.70,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173569.40953,"aggregatedAmount":45960980.20643470,"count":536,"lastTs":1704067232347}}
2024-01-01T00:00:33.0182853Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.47,"high":21.64,"low":19.63,"volume":5535.4,"amount":111882.83300000,"aggregatedQuantity":3513851.2,"aggregatedAmount":71985212.97600000,"count":1715,"lastTs":1704067231555}}
2024-01-01T00:00:33.0182858Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006483,"close":0.0006373,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273752357,"aggregatedAmount":7285380.70285970,"count":260,"lastTs":1704067231147}}
2024-01-01T00:00:33.0182872Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:33.0182934Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BSV_USDT","open":94.48,"close":95.51,"high":101.66,"low":86.98,"volume":7976.81,"amount":746222.02800000,"aggregatedQuantity":5851035.71,"aggregatedAmount":550158362.41900000,"count":4626,"lastTs":1704067232734}}
2024-01-01T00:00:33.0182953Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6560,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16893815.23,"aggregatedAmount":62888685.12622400,"count":38,"lastTs":1704067232523}}
2024-01-01T00:00:33.0182962Z {"topic":"PERP_TON_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_TON_USDT","open":2.36800,"close":2.33198,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283441,"aggregatedAmount":5302813.69174000,"count":2792,"lastTs":1704067230559}}
2024-01-01T00:00:33.0183273Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77809080.5,"aggregatedAmount":10177644.13060400,"count":147,"lastTs":1704067232504}}
2024-01-01T00:00:33.0183284Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977945.6,"aggregatedAmount":54089796.04573000,"count":872,"lastTs":1704067232310}}
2024-01-01T00:00:33.0183295Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484552.6352,"aggregatedAmount":5210671.21861190,"count":932,"lastTs":1704067232704}}
2024-01-01T00:00:33.0183306Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.83,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557203.55,"aggregatedAmount":114298892.74150000,"count":355,"lastTs":1704067232672}}
2024-01-01T00:00:33.0183311Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31927,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95601912.2,"aggregatedAmount":30284901.57514900,"count":353,"lastTs":1704067232443}}
2024-01-01T00:00:33.0191630Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55541175,"aggregatedAmount":6074417.91880000,"count":0,"lastTs":1704067231868}}
2024-01-01T00:00:33.0191646Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3190,"high":0.3364,"low":0.2911,"volume":2267109,"amount":704226.90510000,"aggregatedQuantity":293895860,"aggregatedAmount":93682879.82120000,"count":6952,"lastTs":1704067232449}}
2024-01-01T00:00:33.0191932Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63884831,"aggregatedAmount":30517537.51850000,"count":450,"lastTs":1704067232270}}
2024-01-01T00:00:33.0191958Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MKR_USDT","open":1601.3,"close":1702.6,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54452.699,"aggregatedAmount":90860039.81190000,"count":959,"lastTs":1704067232802}}
2024-01-01T00:00:33.0191967Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297211,"aggregatedAmount":34481390.19200000,"count":8441,"lastTs":1704067231794}}
2024-01-01T00:00:33.0202013Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.588,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392807.2,"aggregatedAmount":3465287.92280000,"count":10,"lastTs":1704067231363}}
2024-01-01T00:00:33.0202018Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537499.72,"aggregatedAmount":10715530.77081000,"count":238,"lastTs":1704067230990}}
2024-01-01T00:00:33.0202842Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.577,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394171.675,"aggregatedAmount":94726525.41687900,"count":986,"lastTs":1704067232208}}
2024-01-01T00:00:33.0202851Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.255,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698143,"aggregatedAmount":24971411.39900000,"count":25,"lastTs":1704067232741}}
2024-01-01T00:00:33.0202856Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_GMX_USDT","open":56.96,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350489.09,"aggregatedAmount":19757084.06120000,"count":118,"lastTs":1704067232642}}
2024-01-01T00:00:33.0202973Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72204180,"aggregatedAmount":33960581.88130000,"count":6882,"lastTs":1704067232455}}
2024-01-01T00:00:33.0215013Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_RPL_USDT","open":30.33,"close":29.95,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34745.23,"aggregatedAmount":1063262.60970000,"count":0,"lastTs":1704067226752}}
2024-01-01T00:00:33.0215037Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1846,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011214.65,"aggregatedAmount":14505493.90127700,"count":8,"lastTs":1704067229772}}
2024-01-01T00:00:33.0215438Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ONE_USDT","open":0.019092,"close":0.018743,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561261101,"aggregatedAmount":10732780.02234600,"count":7,"lastTs":1704067232582}}
2024-01-01T00:00:33.0215452Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611264.746,"aggregatedAmount":194817978.54982710,"count":581,"lastTs":1704067232281}}
2024-01-01T00:00:33.0215457Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10752,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199939563,"aggregatedAmount":21469102.27426000,"count":1751,"lastTs":1704067232834}}
2024-01-01T00:00:33.0215472Z {"topic":"PERP_C98_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_C98_USDT","open":0.2692,"close":0.2634,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53657218,"aggregatedAmount":14453904.85030000,"count":9,"lastTs":1704067232420}}
2024-01-01T00:00:33.0215482Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225022042,"aggregatedAmount":8032996.72259100,"count":273,"lastTs":1704067232588}}
2024-01-01T00:00:33.0215487Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_HOOK_USDT","open":1.227,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28346007.3,"aggregatedAmount":35053899.09720000,"count":1,"lastTs":1704067232985}}
2024-01-01T00:00:33.0215762Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SOL_USDT","open":101.97,"close":101.82,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8169116.2,"aggregatedAmount":839093676.98800000,"count":36061,"lastTs":1704067232719}}
2024-01-01T00:00:33.0215802Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198950,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745532.27,"aggregatedAmount":2629095.65596326,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:33.0215828Z {"topic":"PERP_AR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AR_USDT","open":9.702,"close":9.641,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003340.5,"aggregatedAmount":9838437.07700000,"count":1412,"lastTs":1704067232848}}
2024-01-01T00:00:33.0215954Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2989,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39291301,"aggregatedAmount":12091467.23050000,"count":7807,"lastTs":1704067232046}}
2024-01-01T00:00:33.0216427Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829603.16,"aggregatedAmount":57189431.14160000,"count":0,"lastTs":1704067230981}}
2024-01-01T00:00:33.0216434Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:33.0216442Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494159,"aggregatedAmount":3352306.50370000,"count":0,"lastTs":1704067229473}}
2024-01-01T00:00:33.0216501Z {"topic":"PERP_STG_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_STG_USDT","open":0.6248,"close":0.6103,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14678326,"aggregatedAmount":9085394.06420000,"count":148,"lastTs":1704067232436}}
2024-01-01T00:00:33.0217030Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2281.98,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.632,"aggregatedAmount":45924734.53903000,"count":24,"lastTs":1704067231835}}
2024-01-01T00:00:33.0217039Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66624609,"aggregatedAmount":31805659.28470000,"count":2590,"lastTs":1704067232652}}
2024-01-01T00:00:33.0217046Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9710,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100488489.3,"aggregatedAmount":98916248.21184000,"count":836,"lastTs":1704067232942}}
2024-01-01T00:00:33.0217053Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3717,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16912515.1,"aggregatedAmount":6267043.52410000,"count":922,"lastTs":1704067232271}}
2024-01-01T00:00:33.0217058Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SEI_USDT","open":0.5927,"close":0.5620,"high":0.6399,"low":0.5415,"volume":6558937.8,"amount":3915643.93920000,"aggregatedQuantity":851484932.8,"aggregatedAmount":510510865.84080000,"count":55393,"lastTs":1704067232950}}
2024-01-01T00:00:33.0217065Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27304350.0,"aggregatedAmount":2173946.54191000,"count":20,"lastTs":1704067231082}}
2024-01-01T00:00:33.0217078Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5635,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766040720.0,"aggregatedAmount":1206817098.55054000,"count":40378,"lastTs":1704067231827}}
2024-01-01T00:00:33.0217261Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.956,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2950196.9,"aggregatedAmount":65058076.04620000,"count":579,"lastTs":1704067232840}}
2024-01-01T00:00:33.0217399Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42299,"high":42918,"low":41983,"volume":2768.8143,"amount":117625671.35030000,"aggregatedQuantity":34478.4153,"aggregatedAmount":1463818454.96730000,"count":31033,"lastTs":1704067232320}}
2024-01-01T00:00:33.0217471Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_GMX_USDT","open":56.95,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201869.476,"aggregatedAmount":11383648.11185000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:33.0217584Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4632,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10909586.8609,"aggregatedAmount":5122808.12958855,"count":119,"lastTs":1704067232339}}
2024-01-01T00:00:33.0217629Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22588280,"aggregatedAmount":11652589.97760000,"count":5961,"lastTs":1704067232542}}
2024-01-01T00:00:33.0217674Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_TRB_USDT","open":258.416,"close":201.500,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23113898.1,"aggregatedAmount":7704569093.98890000,"count":32643,"lastTs":1704067232941}}
2024-01-01T00:00:33.0224858Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:33.0224863Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111071.6,"aggregatedAmount":111110.03765000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:33.0225084Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42275.27,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.0129,"aggregatedAmount":77995164.10955200,"count":10,"lastTs":1704067232036}}
2024-01-01T00:00:33.0225353Z {"topic":"PERP_ID_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3010,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43191883,"aggregatedAmount":13358411.97810000,"count":857,"lastTs":1704067232047}}
2024-01-01T00:00:33.0225539Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293377379,"aggregatedAmount":55779229.84650000,"count":515,"lastTs":1704067232345}}
2024-01-01T00:00:33.0227649Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_NMR_USDT","open":19.88,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504610.67,"aggregatedAmount":10379204.23200000,"count":361,"lastTs":1704067231010}}
2024-01-01T00:00:33.0227672Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26569907.4,"aggregatedAmount":24173987.59950000,"count":4123,"lastTs":1704067231046}}
2024-01-01T00:00:33.0227836Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62070,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159875427.1,"aggregatedAmount":99124317.31356400,"count":840,"lastTs":1704067232064}}
2024-01-01T00:00:33.0227954Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0859,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20305678.7,"aggregatedAmount":22452120.19476000,"count":110,"lastTs":1704067232943}}
2024-01-01T00:00:33.0227965Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.612,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002241.4,"aggregatedAmount":32398275.19370000,"count":4772,"lastTs":1704067232589}}
2024-01-01T00:00:33.0234145Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2632,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164898.7,"aggregatedAmount":3822337.77534000,"count":0,"lastTs":1704067230335}}
2024-01-01T00:00:33.0234473Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192541623,"aggregatedAmount":21078950.08770000,"count":155,"lastTs":1704067232501}}
2024-01-01T00:00:33.0234685Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5685950.41,"aggregatedAmount":12547467.13909000,"count":149,"lastTs":1704067232623}}
2024-01-01T00:00:33.0236283Z {"topic":"PERP_VET_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_VET_USDT","open":0.03550,"close":0.03421,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918267720,"aggregatedAmount":32124309.46560000,"count":2301,"lastTs":1704067232218}}
2024-01-01T00:00:33.0236308Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702139988841,"aggregatedAmount":17818992.86511485,"count":455,"lastTs":1704067232230}}
2024-01-01T00:00:33.0236319Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1332,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10963588,"aggregatedAmount":24117714.33960000,"count":3136,"lastTs":1704067232530}}
2024-01-01T00:00:33.0236328Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352439857,"aggregatedAmount":24528247.40132700,"count":3219,"lastTs":1704067232516}}
2024-01-01T00:00:33.0236333Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.39,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180203.0,"aggregatedAmount":10552232.81400000,"count":928,"lastTs":1704067232150}}
2024-01-01T00:00:33.0240297Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04974,"close":0.05035,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462597395,"aggregatedAmount":23309019.70224000,"count":128,"lastTs":1704067232898}}
2024-01-01T00:00:33.0240305Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_WLD_USDT","open":3.6719,"close":3.6378,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45360344,"aggregatedAmount":168599029.09580000,"count":6893,"lastTs":1704067232912}}
2024-01-01T00:00:33.0240318Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.810,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676674.23,"aggregatedAmount":378000515.01438000,"count":4128,"lastTs":1704067232921}}
2024-01-01T00:00:33.0240326Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.81,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813058.86,"aggregatedAmount":92696215.73340000,"count":4091,"lastTs":1704067232264}}
2024-01-01T00:00:33.0240710Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1947,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102157351,"aggregatedAmount":19407273.74460000,"count":127,"lastTs":1704067232336}}
2024-01-01T00:00:33.0240731Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6057,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52990742,"aggregatedAmount":32772076.22160000,"count":9971,"lastTs":1704067232330}}
2024-01-01T00:00:33.0240741Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_PERP_USDT","open":1.1095,"close":1.1422,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47637954.5,"aggregatedAmount":53487744.30899000,"count":1206,"lastTs":1704067232920}}
2024-01-01T00:00:33.0249732Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03431,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302882235.8,"aggregatedAmount":10564796.31906100,"count":584,"lastTs":1704067231485}}
2024-01-01T00:00:33.0249759Z {"topic":"PERP_APT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_APT_USDT","open":9.395,"close":9.401,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5800179.41,"aggregatedAmount":55091284.93331000,"count":3986,"lastTs":1704067232813}}
2024-01-01T00:00:33.0250108Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5155,"close":0.5212,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11672612,"aggregatedAmount":6102603.86300000,"count":180,"lastTs":1704067231948}}
2024-01-01T00:00:33.0250235Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LINK_USDT","open":15.165,"close":14.950,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381627.1,"aggregatedAmount":127540745.88410000,"count":2016,"lastTs":1704067232476}}
2024-01-01T00:00:33.0250266Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49085134,"aggregatedAmount":41779268.89100000,"count":4408,"lastTs":1704067232873}}
2024-01-01T00:00:33.0250378Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3490,"close":8.2080,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683991.43,"aggregatedAmount":56316628.51468500,"count":205,"lastTs":1704067232996}}
2024-01-01T00:00:33.0252791Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_TIA_USDT","open":11.921,"close":11.879,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593391.6,"aggregatedAmount":43820260.29550000,"count":4328,"lastTs":1704067230871}}
2024-01-01T00:00:33.0252800Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07750,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258770,"aggregatedAmount":1059828.10616000,"count":12,"lastTs":1704067229177}}
2024-01-01T00:00:33.0252808Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2667,"close":1.2272,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9236571,"aggregatedAmount":11569206.01330000,"count":1,"lastTs":1704067232579}}
2024-01-01T00:00:33.0252813Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649959.944,"aggregatedAmount":2216836.61079000,"count":0,"lastTs":1704067231946}}
2024-01-01T00:00:33.0252820Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_RIF_USDT","open":0.12754,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121806341,"aggregatedAmount":15545140.46135000,"count":673,"lastTs":1704067232699}}
2024-01-01T00:00:33.0252839Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6151,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108593942,"aggregatedAmount":67320335.17640000,"count":2143,"lastTs":1704067232016}}
2024-01-01T00:00:33.0252843Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_DOT_USDT","open":8.353,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138437.4,"aggregatedAmount":101843444.27280000,"count":4668,"lastTs":1704067232720}}
2024-01-01T00:00:33.0253269Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6078,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145248,"aggregatedAmount":8734769.22810000,"count":124,"lastTs":1704067231967}}
2024-01-01T00:00:33.0253273Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08636,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94229572.2,"aggregatedAmount":8268700.41760400,"count":107,"lastTs":1704067230722}}
2024-01-01T00:00:33.0253279Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ACE_USDT","open":10.3205,"close":9.3102,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9122647.04,"aggregatedAmount":90065197.34244400,"count":4797,"lastTs":1704067232821}}
2024-01-01T00:00:33.0253286Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_TIA_USDT","open":11.9184,"close":11.8902,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906161,"aggregatedAmount":145473096.87020000,"count":10680,"lastTs":1704067232913}}
2024-01-01T00:00:33.0253290Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_WOO_USDT","open":0.41591,"close":0.39616,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67284716,"aggregatedAmount":27747773.10151000,"count":6647,"lastTs":1704067232264}}
2024-01-01T00:00:33.0253297Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376519622,"aggregatedAmount":1533438.84817500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:33.0253302Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703649436,"aggregatedAmount":21784663.93598000,"count":236,"lastTs":1704067229014}}
2024-01-01T00:00:33.0253320Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1905,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49927014,"aggregatedAmount":9566844.78530000,"count":81,"lastTs":1704067232585}}
2024-01-01T00:00:33.0253324Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777722.92,"aggregatedAmount":7075009.66489600,"count":104,"lastTs":1704067232225}}
2024-01-01T00:00:33.0253380Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_CYBER_USDT","open":6.842,"close":6.781,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559177.48,"aggregatedAmount":24618948.43982000,"count":414,"lastTs":1704067232513}}
2024-01-01T00:00:33.0253421Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66579858,"aggregatedAmount":22771110.81304000,"count":901,"lastTs":1704067232991}}
2024-01-01T00:00:33.0253473Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_NEAR_USDT","open":3.683,"close":3.657,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34606767,"aggregatedAmount":128577562.32500000,"count":3121,"lastTs":1704067232792}}
2024-01-01T00:00:33.0253634Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_PYR_USDT","open":8.276,"close":8.443,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301508.994,"aggregatedAmount":19298787.26303400,"count":5230,"lastTs":1704067232318}}
2024-01-01T00:00:33.0253659Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1853,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36603989,"aggregatedAmount":6736189.11640000,"count":2859,"lastTs":1704067232846}}
2024-01-01T00:00:33.0261172Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09927,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12058499,"aggregatedAmount":1201625.45509000,"count":32,"lastTs":1704067231820}}
2024-01-01T00:00:33.0261195Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_WAVES_USDT","open":2.741,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10492151,"aggregatedAmount":28599969.94500000,"count":65,"lastTs":1704067232872}}
2024-01-01T00:00:33.0261199Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_INJ_USDT","open":37.283,"close":35.806,"high":38.847,"low":33.980,"volume":304185.6,"amount":11407840.73960000,"aggregatedQuantity":6717936.3,"aggregatedAmount":252348738.69670000,"count":119677,"lastTs":1704067232971}}
2024-01-01T00:00:33.0261204Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4390,"high":0.4394,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21442865,"aggregatedAmount":9160748.96440000,"count":2083,"lastTs":1704067232929}}
2024-01-01T00:00:33.0261756Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1941,"close":1.1864,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395479,"aggregatedAmount":10126248.10840000,"count":9,"lastTs":1704067232377}}
2024-01-01T00:00:33.0261764Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589303.1,"aggregatedAmount":10597025.20740000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:33.0261779Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.760,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610531.4,"aggregatedAmount":60490444.68220000,"count":580,"lastTs":1704067232403}}
2024-01-01T00:00:33.0274019Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2986,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247754,"aggregatedAmount":9024194.70470000,"count":217,"lastTs":1704067232451}}
2024-01-01T00:00:33.0274046Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.956,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18880653.37,"aggregatedAmount":56872422.11277000,"count":10760,"lastTs":1704067231777}}
2024-01-01T00:00:33.0274063Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473858.4,"aggregatedAmount":3554528.67730000,"count":856,"lastTs":1704067231076}}
2024-01-01T00:00:33.0274378Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2237,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44515957,"aggregatedAmount":10026341.01220000,"count":791,"lastTs":1704067231616}}
2024-01-01T00:00:33.0274388Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5364,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922506.3,"aggregatedAmount":40716167.85799000,"count":2319,"lastTs":1704067232949}}
2024-01-01T00:00:33.0274393Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105940,"close":0.107790,"high":0.109067,"low":0.105551,"volume":834231.9,"amount":89736.28992800,"aggregatedQuantity":222383389.8,"aggregatedAmount":23871573.73506170,"count":744,"lastTs":1704067232859}}
2024-01-01T00:00:33.0274401Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.16,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592917.4,"aggregatedAmount":27950679.18300000,"count":9126,"lastTs":1704067232849}}
2024-01-01T00:00:33.0288910Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5855,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20859494,"aggregatedAmount":12659755.90240000,"count":2266,"lastTs":1704067232876}}
2024-01-01T00:00:33.0289036Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119689863,"aggregatedAmount":12825780.11300000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:33.0289047Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4381,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10487846.32,"aggregatedAmount":4486875.88573500,"count":37,"lastTs":1704067232844}}
2024-01-01T00:00:33.0289052Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SKL_USDT","open":0.07019,"close":0.06805,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447658257,"aggregatedAmount":31304017.19564000,"count":3238,"lastTs":1704067232120}}
2024-01-01T00:00:33.0305846Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09004,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880322752,"aggregatedAmount":79267173.18303000,"count":4136,"lastTs":1704067231941}}
2024-01-01T00:00:33.0305967Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75635665,"aggregatedAmount":9889303.99623400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:33.0305972Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20059127.945,"aggregatedAmount":12473849.65842800,"count":345,"lastTs":1704067232482}}
2024-01-01T00:00:33.0305980Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11228,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71056125,"aggregatedAmount":8101751.05354000,"count":21511,"lastTs":1704067232257}}
2024-01-01T00:00:33.0305993Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592742.934,"aggregatedAmount":15174775.57811490,"count":903,"lastTs":1704067232111}}
2024-01-01T00:00:33.0306003Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3258,"close":0.3200,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54005605,"aggregatedAmount":17625436.12020000,"count":37,"lastTs":1704067232363}}
2024-01-01T00:00:33.0306358Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33234,"close":0.32698,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59039568,"aggregatedAmount":19516425.30625000,"count":1170,"lastTs":1704067232485}}
2024-01-01T00:00:33.0306383Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1650,"close":14.9500,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960785.55,"aggregatedAmount":45023597.86677300,"count":981,"lastTs":1704067232869}}
2024-01-01T00:00:33.0330774Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291758.8,"aggregatedAmount":12753560.79120000,"count":413,"lastTs":1704067232527}}
2024-01-01T00:00:33.0330792Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12678472.2,"aggregatedAmount":13987863.65140000,"count":0,"lastTs":1704067232272}}
2024-01-01T00:00:33.0331123Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174214795.28,"aggregatedAmount":174263253.99648400,"count":50,"lastTs":1704067232315}}
2024-01-01T00:00:33.0348210Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_FIL_USDT","open":5.990,"close":6.910,"high":7.460,"low":5.930,"volume":2040174.0,"amount":13420957.62140000,"aggregatedQuantity":78009457.6,"aggregatedAmount":523815693.54200000,"count":15844,"lastTs":1704067232762}}
2024-01-01T00:00:33.0348348Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14043,"close":0.13600,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791357479,"aggregatedAmount":111292273.43154000,"count":1412,"lastTs":1704067232821}}
2024-01-01T00:00:33.0348536Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.185,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62246158,"aggregatedAmount":136164486.47000000,"count":2978,"lastTs":1704067232873}}
2024-01-01T00:00:33.0348563Z {"topic":"PERP_STX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4998,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51367220,"aggregatedAmount":75828086.70540000,"count":18571,"lastTs":1704067232866}}
2024-01-01T00:00:33.0348569Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MEME_USDT","open":0.027896,"close":0.027319,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775321667,"aggregatedAmount":49721802.83376600,"count":1590,"lastTs":1704067232304}}
2024-01-01T00:00:33.0351552Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.50,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129584.8,"aggregatedAmount":11930374.40900000,"count":10,"lastTs":1704067232566}}
2024-01-01T00:00:33.0351785Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BTC_USDT","open":42149.90,"close":42285.10,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23028.544514,"aggregatedAmount":977831272.63469220,"count":9353,"lastTs":1704067232883}}
2024-01-01T00:00:33.0351800Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ICP_USDT","open":12.14,"close":13.35,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29264698.89,"aggregatedAmount":396729388.90470000,"count":182,"lastTs":1704067232974}}
2024-01-01T00:00:33.0351805Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08642,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134884534,"aggregatedAmount":11783769.42481000,"count":6082,"lastTs":1704067232744}}
2024-01-01T00:00:33.0361372Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_JTO_USDT","open":2.2089,"close":1.8747,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68391234.6,"aggregatedAmount":139466464.36797000,"count":1577,"lastTs":1704067232931}}
2024-01-01T00:00:33.0361400Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02106,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43457600,"aggregatedAmount":916541.77300000,"count":0,"lastTs":1704067232556}}
2024-01-01T00:00:33.0361621Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162354596,"aggregatedAmount":97708113.93970000,"count":1085,"lastTs":1704067232360}}
2024-01-01T00:00:33.0361659Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.649,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954336.10,"aggregatedAmount":16244789.86827000,"count":27,"lastTs":1704067232342}}
2024-01-01T00:00:33.0361781Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_STG_USDT","open":0.6247,"close":0.6096,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696578.6,"aggregatedAmount":4135861.47406000,"count":52,"lastTs":1704067230836}}
2024-01-01T00:00:33.0361808Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1992,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345051,"aggregatedAmount":7395929.23940000,"count":0,"lastTs":1704067232684}}
2024-01-01T00:00:33.0361814Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3679,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25211630,"aggregatedAmount":9535406.86110000,"count":10,"lastTs":1704067232151}}
2024-01-01T00:00:33.0365307Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.717,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41554673.22,"aggregatedAmount":156952274.08531000,"count":296,"lastTs":1704067232634}}
2024-01-01T00:00:33.0365313Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9714,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211300427,"aggregatedAmount":207317342.71730000,"count":2106,"lastTs":1704067232926}}
2024-01-01T00:00:33.0365318Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_FXS_USDT","open":8.906,"close":8.599,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118148.7,"aggregatedAmount":9831890.13670000,"count":122,"lastTs":1704067232832}}
2024-01-01T00:00:33.0365322Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036180.1029,"aggregatedAmount":3847932.80690308,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:33.0370249Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.85,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280519.9186,"aggregatedAmount":32067779.65869200,"count":1299,"lastTs":1704067232292}}
2024-01-01T00:00:33.0370562Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247627,"aggregatedAmount":24698970.57500000,"count":3241,"lastTs":1704067231834}}
2024-01-01T00:00:33.0370581Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ARK_USDT","open":0.9424,"close":0.9253,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729201,"aggregatedAmount":8245141.51850000,"count":8,"lastTs":1704067232884}}
2024-01-01T00:00:33.0370584Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647254.27,"aggregatedAmount":8568152.48249360,"count":2244,"lastTs":1704067232237}}
2024-01-01T00:00:33.0394349Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_UNI_USDT","open":7.361,"close":7.247,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6212407.9,"aggregatedAmount":46066055.93450000,"count":5949,"lastTs":1704067232745}}
2024-01-01T00:00:33.0394381Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5426,"close":3.4959,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282724.4,"aggregatedAmount":43812911.68378000,"count":1112,"lastTs":1704067232569}}
2024-01-01T00:00:33.0394662Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ICP_USDT","open":12.137,"close":13.311,"high":15.380,"low":11.943,"volume":321536,"amount":4362408.13300000,"aggregatedQuantity":53221032,"aggregatedAmount":722634398.28400000,"count":41365,"lastTs":1704067232902}}
2024-01-01T00:00:33.0397589Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106663785.3,"aggregatedAmount":85903790.04290000,"count":26596,"lastTs":1704067232839}}
2024-01-01T00:00:33.0397612Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.03,"close":78.58,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092899.69,"aggregatedAmount":329844464.98380000,"count":894,"lastTs":1704067231804}}
2024-01-01T00:00:33.0398143Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9080,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49464303.13,"aggregatedAmount":329327296.58746800,"count":2180,"lastTs":1704067232821}}
2024-01-01T00:00:33.0405543Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.15,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323135.0,"aggregatedAmount":22438257.49400000,"count":84,"lastTs":1704067232811}}
2024-01-01T00:00:33.0405677Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_LTC_USDT","open":73.14,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518706.889844,"aggregatedAmount":38086265.24956087,"count":335,"lastTs":1704067232163}}
2024-01-01T00:00:33.0430059Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.866,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834915.05,"aggregatedAmount":15167649.63573000,"count":81,"lastTs":1704067232383}}
2024-01-01T00:00:33.0430412Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5155,"close":0.4886,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124425860,"aggregatedAmount":63448771.87150000,"count":963,"lastTs":1704067232817}}
2024-01-01T00:00:33.0430773Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690364.265,"aggregatedAmount":29084550.03081800,"count":146,"lastTs":1704067232391}}
2024-01-01T00:00:33.0463176Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483834818,"aggregatedAmount":12988939.73720000,"count":82,"lastTs":1704067231180}}
2024-01-01T00:00:33.0463355Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.617,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9534823.6,"aggregatedAmount":34683077.26700000,"count":3370,"lastTs":1704067232513}}
2024-01-01T00:00:33.0463399Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_AVAX_USDT","open":39.424,"close":38.571,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5980905.4,"aggregatedAmount":236512574.71070000,"count":7586,"lastTs":1704067232187}}
2024-01-01T00:00:33.0463406Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5216,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28082753,"aggregatedAmount":14648082.00970000,"count":4282,"lastTs":1704067232542}}
2024-01-01T00:00:33.0463484Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2669755.24,"aggregatedAmount":2735020.62643500,"count":16,"lastTs":1704067232338}}
2024-01-01T00:00:33.0498091Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:33.0518321Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2285,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54639569,"aggregatedAmount":12560667.07600000,"count":58,"lastTs":1704067232845}}
2024-01-01T00:00:33.0519838Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5663,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6987976,"aggregatedAmount":10934121.92780000,"count":315,"lastTs":1704067232731}}
2024-01-01T00:00:33.0532525Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914600,"aggregatedAmount":6781799.10230000,"count":1329,"lastTs":1704067232620}}
2024-01-01T00:00:33.0543656Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03917,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176053294,"aggregatedAmount":6980762.47953000,"count":138,"lastTs":1704067232650}}
2024-01-01T00:00:33.0543717Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012961,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39732907055,"aggregatedAmount":52508441.01413360,"count":1498,"lastTs":1704067232682}}
2024-01-01T00:00:33.0543739Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.244,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806249.937,"aggregatedAmount":61272637.05733700,"count":226,"lastTs":1704067232488}}
2024-01-01T00:00:33.0588707Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.225,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414385.5,"aggregatedAmount":4280735.29140000,"count":0,"lastTs":1704067230045}}
2024-01-01T00:00:33.0595812Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.11,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248148.338,"aggregatedAmount":11768462.09830000,"count":771,"lastTs":1704067232302}}
2024-01-01T00:00:33.0611416Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.532,"close":4.471,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475703.29,"aggregatedAmount":25021137.24321000,"count":3331,"lastTs":1704067232745}}
2024-01-01T00:00:33.0611510Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7180,"close":0.7379,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938269,"aggregatedAmount":28287298.17280000,"count":54,"lastTs":1704067232139}}
2024-01-01T00:00:33.1480463Z {"topic":"PERP_FET_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_FET_USDT","open":0.6905,"close":0.6725,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60864839.0,"aggregatedAmount":42156508.81388000,"count":9945,"lastTs":1704067232971}}
2024-01-01T00:00:33.1480556Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9474,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160092.03,"aggregatedAmount":25687493.30484300,"count":39,"lastTs":1704067232064}}
2024-01-01T00:00:33.1565368Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934369.172,"aggregatedAmount":4421491.38758400,"count":3,"lastTs":1704067228224}}
2024-01-01T00:00:33.1565467Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.79,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466618.99,"aggregatedAmount":148405358.02170000,"count":1488,"lastTs":1704067232150}}
2024-01-01T00:00:33.1565475Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.184,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12346398.87,"aggregatedAmount":27156548.41179000,"count":1163,"lastTs":1704067232524}}
2024-01-01T00:00:33.1565503Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067233000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227693133,"aggregatedAmount":19906853.45492000,"count":911,"lastTs":1704067232454}}
2024-01-01T00:00:33.1585895Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067233000,"data":{"symbol":"SPOT_ACE_USDT","open":10.312,"close":9.304,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229537.8,"aggregatedAmount":32093180.27330000,"count":238,"lastTs":1704067232460}}
2024-01-01T00:00:34.0074296Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880304752,"aggregatedAmount":79265552.46303000,"count":4136,"lastTs":1704067231941}}
2024-01-01T00:00:34.0086355Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57610,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28763171.0,"aggregatedAmount":16987932.55092000,"count":492,"lastTs":1704067232360}}
2024-01-01T00:00:34.0109073Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1941,"close":1.1864,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395470,"aggregatedAmount":10126237.36150000,"count":9,"lastTs":1704067232377}}
2024-01-01T00:00:34.0165607Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019489,"aggregatedAmount":27448209.05700000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:34.0165618Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9512,"close":0.9714,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211300322,"aggregatedAmount":207317242.83080000,"count":2106,"lastTs":1704067232926}}
2024-01-01T00:00:34.0165631Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7019,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57903953,"aggregatedAmount":41276742.53890000,"count":1441,"lastTs":1704067232265}}
2024-01-01T00:00:34.0165641Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.599,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118143.2,"aggregatedAmount":9831841.15370000,"count":122,"lastTs":1704067232832}}
2024-01-01T00:00:34.0180520Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_GALA_USDT","open":0.030639,"close":0.030359,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746499354,"aggregatedAmount":23058834.29294200,"count":6788,"lastTs":1704067232237}}
2024-01-01T00:00:34.0189530Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BCH_USDT","open":270.84,"close":259.38,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885127.86,"aggregatedAmount":233952327.35050000,"count":1338,"lastTs":1704067232627}}
2024-01-01T00:00:34.0189538Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5632,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113950131.0188,"aggregatedAmount":179688682.04575240,"count":1031,"lastTs":1704067232931}}
2024-01-01T00:00:34.0189545Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MINA_USDT","open":1.4540,"close":1.3538,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105113342,"aggregatedAmount":150221183.50530000,"count":4973,"lastTs":1704067232582}}
2024-01-01T00:00:34.0189553Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.04,"close":78.58,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092869.77,"aggregatedAmount":329842100.45940000,"count":894,"lastTs":1704067231804}}
2024-01-01T00:00:34.0194700Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806033.437,"aggregatedAmount":61271501.73133700,"count":226,"lastTs":1704067232488}}
2024-01-01T00:00:34.0210333Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77809000.5,"aggregatedAmount":10177633.53060400,"count":147,"lastTs":1704067232504}}
2024-01-01T00:00:34.0238323Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5155,"close":0.4886,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124425731,"aggregatedAmount":63448705.37200000,"count":963,"lastTs":1704067232817}}
2024-01-01T00:00:34.0311162Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SSV_USDT","open":27.19,"close":26.58,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216680.39,"aggregatedAmount":32375683.76430000,"count":3165,"lastTs":1704067231695}}
2024-01-01T00:00:34.0311169Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_NMR_USDT","open":19.88,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504609.59,"aggregatedAmount":10379182.76160000,"count":361,"lastTs":1704067231010}}
2024-01-01T00:00:34.0319958Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ACE_USDT","open":10.3203,"close":9.3148,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9122637.53,"aggregatedAmount":90065025.04381100,"count":4797,"lastTs":1704067233821}}
2024-01-01T00:00:34.0346960Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2220,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883026.19,"aggregatedAmount":21509673.27821200,"count":158,"lastTs":1704067232348}}
2024-01-01T00:00:34.0351434Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_BSV_USDT","open":94.4900,"close":95.5200,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398159.1370,"aggregatedAmount":37357702.62193931,"count":292,"lastTs":1704067230887}}
2024-01-01T00:00:34.0368030Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5686560.98,"aggregatedAmount":12548768.87433000,"count":149,"lastTs":1704067233622}}
2024-01-01T00:00:34.0384846Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03363,"close":0.03323,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292611554,"aggregatedAmount":9989769.51543000,"count":22,"lastTs":1704067232772}}
2024-01-01T00:00:34.0405708Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4782,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408258.0,"aggregatedAmount":15661625.43754000,"count":20,"lastTs":1704067232886}}
2024-01-01T00:00:34.0428095Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_WAVES_USDT","open":2.738,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10492087,"aggregatedAmount":28599794.52100000,"count":65,"lastTs":1704067232872}}
2024-01-01T00:00:34.0429575Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.45,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100275.63761,"aggregatedAmount":5877394.06302760,"count":85,"lastTs":1704067230202}}
2024-01-01T00:00:34.0437675Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6151,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108593652,"aggregatedAmount":67320155.11540000,"count":2143,"lastTs":1704067232016}}
2024-01-01T00:00:34.0437960Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_RIF_USDT","open":0.12752,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121804094,"aggregatedAmount":15544853.89103000,"count":673,"lastTs":1704067232699}}
2024-01-01T00:00:34.0439229Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SEI_USDT","open":0.5929,"close":0.5620,"high":0.6399,"low":0.5415,"volume":6558937.8,"amount":3915643.93920000,"aggregatedQuantity":851484252.8,"aggregatedAmount":510510462.66920000,"count":55393,"lastTs":1704067232950}}
2024-01-01T00:00:34.0525149Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201869.021,"aggregatedAmount":11383622.21640000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:34.0525200Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22588277,"aggregatedAmount":11652588.43800000,"count":5961,"lastTs":1704067232542}}
2024-01-01T00:00:34.0525409Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.533,"close":4.471,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475681.24,"aggregatedAmount":25021037.31261000,"count":3331,"lastTs":1704067232745}}
2024-01-01T00:00:34.0557260Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.254,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297192,"aggregatedAmount":34481363.95300000,"count":8441,"lastTs":1704067231794}}
2024-01-01T00:00:34.0559069Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SUI_USDT","open":0.8081,"close":0.7762,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106664412.3,"aggregatedAmount":85904276.72030000,"count":26596,"lastTs":1704067233240}}
2024-01-01T00:00:34.0581153Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.06,"close":2281.98,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20013.632,"aggregatedAmount":45924734.53903000,"count":24,"lastTs":1704067231835}}
2024-01-01T00:00:34.0622465Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24263.9235,"aggregatedAmount":1311.11397800,"count":29,"lastTs":1704067226645}}
2024-01-01T00:00:34.0626359Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4366,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10554875.19,"aggregatedAmount":4516225.44511900,"count":37,"lastTs":1704067233844}}
2024-01-01T00:00:34.0733304Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ORDI_USDT","open":78.995,"close":78.491,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469743.3,"aggregatedAmount":1085429503.15930000,"count":82280,"lastTs":1704067233863}}
2024-01-01T00:00:34.0736572Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72204180,"aggregatedAmount":33960581.88130000,"count":6882,"lastTs":1704067232455}}
2024-01-01T00:00:34.0759666Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3190,"high":0.3364,"low":0.2911,"volume":2267109,"amount":704226.90510000,"aggregatedQuantity":293895860,"aggregatedAmount":93682879.82120000,"count":6952,"lastTs":1704067232449}}
2024-01-01T00:00:34.0794994Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2282.78,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226936.852641,"aggregatedAmount":521037449.28173720,"count":6339,"lastTs":1704067233643}}
2024-01-01T00:00:34.0816364Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.225,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414385.5,"aggregatedAmount":4280735.29140000,"count":0,"lastTs":1704067230045}}
2024-01-01T00:00:34.0817041Z {"topic":"PERP_STX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4998,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51373153,"aggregatedAmount":75837059.30900000,"count":18571,"lastTs":1704067233866}}
2024-01-01T00:00:34.0817055Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159875427.1,"aggregatedAmount":99124317.30684400,"count":840,"lastTs":1704067233264}}
2024-01-01T00:00:34.0818875Z {"topic":"PERP_AR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AR_USDT","open":9.702,"close":9.646,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003377.6,"aggregatedAmount":9838794.71410000,"count":1412,"lastTs":1704067233049}}
2024-01-01T00:00:34.0850776Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105930,"close":0.107850,"high":0.109067,"low":0.105551,"volume":834231.9,"amount":89736.28992800,"aggregatedQuantity":222370442.9,"aggregatedAmount":23870213.66350570,"count":744,"lastTs":1704067233459}}
2024-01-01T00:00:34.0866875Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.81,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813058.96,"aggregatedAmount":92696226.61440000,"count":4091,"lastTs":1704067233064}}
2024-01-01T00:00:34.0926398Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31950,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95602183.7,"aggregatedAmount":30284988.31939900,"count":353,"lastTs":1704067233042}}
2024-01-01T00:00:34.0934794Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49085214,"aggregatedAmount":41779336.65100000,"count":4408,"lastTs":1704067233273}}
2024-01-01T00:00:34.0934920Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_LINK_USDT","open":15.163,"close":14.953,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381643.6,"aggregatedAmount":127540957.54400000,"count":2016,"lastTs":1704067233876}}
2024-01-01T00:00:34.0955875Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012962,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733067801,"aggregatedAmount":52508649.37309880,"count":1498,"lastTs":1704067233481}}
2024-01-01T00:00:34.0961498Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2281,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54703097,"aggregatedAmount":12575172.67200000,"count":58,"lastTs":1704067233844}}
2024-01-01T00:00:34.0998099Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_BTC_USDT","open":42147.73,"close":42285.10,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23028.045079,"aggregatedAmount":977810231.85102710,"count":9353,"lastTs":1704067233884}}
2024-01-01T00:00:34.1009232Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12678549.5,"aggregatedAmount":13987947.52190000,"count":0,"lastTs":1704067233873}}
2024-01-01T00:00:34.1009267Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ARK_USDT","open":0.9425,"close":0.9252,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730657,"aggregatedAmount":8246485.54000000,"count":8,"lastTs":1704067233884}}
2024-01-01T00:00:34.1018325Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.83,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557209.19,"aggregatedAmount":114299303.50270000,"count":355,"lastTs":1704067233672}}
2024-01-01T00:00:34.1088235Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.606,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20059144.445,"aggregatedAmount":12473859.65742800,"count":345,"lastTs":1704067233682}}
2024-01-01T00:00:34.1088460Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33234,"close":0.32678,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59035368,"aggregatedAmount":19515021.52745000,"count":1170,"lastTs":1704067233485}}
2024-01-01T00:00:34.1103323Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6057,"high":0.6366,"low":0.5867,"volume":498538,"amount":311547.44110000,"aggregatedQuantity":52990742,"aggregatedAmount":32772076.22160000,"count":9971,"lastTs":1704067232330}}
2024-01-01T00:00:34.1138870Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5855,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20859494,"aggregatedAmount":12659755.90240000,"count":2266,"lastTs":1704067232876}}
2024-01-01T00:00:34.1153779Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_WOO_USDT","open":0.41591,"close":0.39616,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67284716,"aggregatedAmount":27747773.10151000,"count":6647,"lastTs":1704067232264}}
2024-01-01T00:00:34.1186533Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5955,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72935786,"aggregatedAmount":43123322.92950000,"count":6220,"lastTs":1704067233882}}
2024-01-01T00:00:34.1255377Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227693133,"aggregatedAmount":19906853.45492000,"count":911,"lastTs":1704067232454}}
2024-01-01T00:00:34.1255405Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_NEO_USDT","open":13.507,"close":13.974,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412206.3,"aggregatedAmount":48442621.36410000,"count":1047,"lastTs":1704067233477}}
2024-01-01T00:00:34.1298262Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3800,"close":1.2520,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592742.934,"aggregatedAmount":15174775.57811490,"count":903,"lastTs":1704067232111}}
2024-01-01T00:00:34.1300887Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_WLD_USDT","open":3.6720,"close":3.6379,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359728,"aggregatedAmount":168596758.96060000,"count":6893,"lastTs":1704067233712}}
2024-01-01T00:00:34.1413660Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_PERP_USDT","open":1.1090,"close":1.1419,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47637965.8,"aggregatedAmount":53487758.20842000,"count":1206,"lastTs":1704067233920}}
2024-01-01T00:00:34.1504611Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_JTO_USDT","open":2.2089,"close":1.8750,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68393902.6,"aggregatedAmount":139471379.05087000,"count":1577,"lastTs":1704067233931}}
2024-01-01T00:00:34.1557209Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352974857,"aggregatedAmount":24533788.93132700,"count":3219,"lastTs":1704067233716}}
2024-01-01T00:00:34.1557467Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_IMX_USDT","open":2.2279,"close":2.1335,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10964084,"aggregatedAmount":24118771.08310000,"count":3136,"lastTs":1704067233930}}
2024-01-01T00:00:34.1570175Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BSV_USDT","open":94.55,"close":95.57,"high":101.66,"low":86.98,"volume":7903.92,"amount":739334.90190000,"aggregatedQuantity":5850357.62,"aggregatedAmount":550094274.26890000,"count":4623,"lastTs":1704067233934}}
2024-01-01T00:00:34.1570529Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_BCH_USDT","open":270.70,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173569.40953,"aggregatedAmount":45960980.20643470,"count":536,"lastTs":1704067232347}}
2024-01-01T00:00:34.1593589Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6530,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16893957.12,"aggregatedAmount":62889203.72219400,"count":38,"lastTs":1704067233323}}
2024-01-01T00:00:34.1645398Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.48,"high":21.64,"low":19.63,"volume":5535.4,"amount":111882.83300000,"aggregatedQuantity":3514132.7,"aggregatedAmount":71991040.41600000,"count":1715,"lastTs":1704067233955}}
2024-01-01T00:00:34.1662745Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16654729,"aggregatedAmount":86426758.91000000,"count":1833,"lastTs":1704067233523}}
2024-01-01T00:00:34.1662781Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.681,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291792.8,"aggregatedAmount":12753889.94490000,"count":413,"lastTs":1704067233327}}
2024-01-01T00:00:34.1665079Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1947,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102157351,"aggregatedAmount":19407273.74460000,"count":127,"lastTs":1704067232336}}
2024-01-01T00:00:34.1756559Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235619.2,"aggregatedAmount":52357986.84370000,"count":1021,"lastTs":1704067233151}}
2024-01-01T00:00:34.1756613Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_LTC_USDT","open":73.14,"close":72.81,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518707.150844,"aggregatedAmount":38086284.25297087,"count":335,"lastTs":1704067233763}}
2024-01-01T00:00:34.1773825Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06799,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447639631,"aggregatedAmount":31302674.18036000,"count":3238,"lastTs":1704067233920}}
2024-01-01T00:00:34.1781100Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4376,"high":0.4394,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21544877,"aggregatedAmount":9205462.99010000,"count":2083,"lastTs":1704067233929}}
2024-01-01T00:00:34.1787839Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5155,"close":0.5212,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11672612,"aggregatedAmount":6102603.86300000,"count":180,"lastTs":1704067231948}}
2024-01-01T00:00:34.1797097Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5215,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28082736,"aggregatedAmount":14648073.30940000,"count":4282,"lastTs":1704067233342}}
2024-01-01T00:00:34.1960159Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0858,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20305869.3,"aggregatedAmount":22452327.14824000,"count":110,"lastTs":1704067233143}}
2024-01-01T00:00:34.1976312Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_TIA_USDT","open":11.9184,"close":11.8902,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906161,"aggregatedAmount":145473096.87020000,"count":10680,"lastTs":1704067232913}}
2024-01-01T00:00:34.1979919Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_TRB_USDT","open":258.236,"close":200.990,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23113935.6,"aggregatedAmount":7704568363.14810000,"count":32643,"lastTs":1704067233941}}
2024-01-01T00:00:34.2003439Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28345944.8,"aggregatedAmount":35053860.13860000,"count":1,"lastTs":1704067233985}}
2024-01-01T00:00:34.2028679Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ICP_USDT","open":12.121,"close":13.357,"high":15.380,"low":11.943,"volume":321220,"amount":4358577.89700000,"aggregatedQuantity":53216805,"aggregatedAmount":722583148.14200000,"count":41364,"lastTs":1704067233302}}
2024-01-01T00:00:34.2052383Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.35,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260864.79,"aggregatedAmount":396682970.24780000,"count":182,"lastTs":1704067233974}}
2024-01-01T00:00:34.2052392Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.50,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129584.8,"aggregatedAmount":11930374.40900000,"count":10,"lastTs":1704067232566}}
2024-01-01T00:00:34.2052790Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310031563,"aggregatedAmount":154277777.97877000,"count":895,"lastTs":1704067232398}}
2024-01-01T00:00:34.2090159Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_INJ_USDT","open":37.268,"close":35.801,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717701.1,"aggregatedAmount":252339936.18820000,"count":119676,"lastTs":1704067233571}}
2024-01-01T00:00:34.2090585Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_SNX_USDT","open":3.853,"close":3.866,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3834915.05,"aggregatedAmount":15167649.63573000,"count":81,"lastTs":1704067232383}}
2024-01-01T00:00:34.2118295Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MKR_USDT","open":1601.3,"close":1702.6,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54452.765,"aggregatedAmount":90860152.17330000,"count":959,"lastTs":1704067233802}}
2024-01-01T00:00:34.2175529Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6080,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145334,"aggregatedAmount":8734821.51610000,"count":124,"lastTs":1704067233967}}
2024-01-01T00:00:34.2234845Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8095,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.675,"aggregatedAmount":6186965.60400000,"count":6419,"lastTs":1704067232210}}
2024-01-01T00:00:34.2343214Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2667,"close":1.2272,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9236571,"aggregatedAmount":11569206.01330000,"count":1,"lastTs":1704067232579}}
2024-01-01T00:00:34.2390755Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14039,"close":0.13600,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791327361,"aggregatedAmount":111288043.73106000,"count":1412,"lastTs":1704067233021}}
2024-01-01T00:00:34.2430577Z {"topic":"PERP_APT_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.403,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5800196.91,"aggregatedAmount":55091449.51681000,"count":3986,"lastTs":1704067233613}}
2024-01-01T00:00:34.2452957Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.39,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180212.0,"aggregatedAmount":10552749.32400000,"count":928,"lastTs":1704067233750}}
2024-01-01T00:00:34.2566581Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293377379,"aggregatedAmount":55779229.84650000,"count":515,"lastTs":1704067232345}}
2024-01-01T00:00:34.2575597Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66580290,"aggregatedAmount":22771256.76424000,"count":901,"lastTs":1704067233591}}
2024-01-01T00:00:34.2575828Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1853,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36604023,"aggregatedAmount":6736195.41660000,"count":2859,"lastTs":1704067233046}}
2024-01-01T00:00:34.2589188Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.16,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592917.4,"aggregatedAmount":27950679.18300000,"count":9126,"lastTs":1704067232849}}
2024-01-01T00:00:34.2602866Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.612,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002241.4,"aggregatedAmount":32398275.19370000,"count":4772,"lastTs":1704067232589}}
2024-01-01T00:00:34.2637479Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350485.66,"aggregatedAmount":19756886.88980000,"count":118,"lastTs":1704067233642}}
2024-01-01T00:00:34.2730786Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.15,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323135.0,"aggregatedAmount":22438257.49400000,"count":84,"lastTs":1704067232811}}
2024-01-01T00:00:34.2753696Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9088,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49464047.45,"aggregatedAmount":329325853.34281300,"count":2180,"lastTs":1704067233621}}
2024-01-01T00:00:34.2860596Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3718,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16913036.4,"aggregatedAmount":6267237.32427000,"count":922,"lastTs":1704067233471}}
2024-01-01T00:00:34.2874607Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366935309,"aggregatedAmount":9205045.04538000,"count":4,"lastTs":1704067231258}}
2024-01-01T00:00:34.2900838Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10751,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":199941424,"aggregatedAmount":21469302.35037000,"count":1751,"lastTs":1704067233434}}
2024-01-01T00:00:34.2959873Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_STG_USDT","open":0.6247,"close":0.6096,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696578.6,"aggregatedAmount":4135861.47406000,"count":52,"lastTs":1704067230836}}
2024-01-01T00:00:34.3010597Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4264,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47328831,"aggregatedAmount":20499239.07130000,"count":4781,"lastTs":1704067233659}}
2024-01-01T00:00:34.3013791Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.189,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62247817,"aggregatedAmount":136168446.28300000,"count":2978,"lastTs":1704067233673}}
2024-01-01T00:00:34.3118359Z {"topic":"PERP_OP_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_OP_USDT","open":3.5989,"close":3.7178,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88782010,"aggregatedAmount":336066506.64880000,"count":89302,"lastTs":1704067233869}}
2024-01-01T00:00:34.3161627Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.15,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248163.781,"aggregatedAmount":11769159.34975000,"count":771,"lastTs":1704067233102}}
2024-01-01T00:00:34.3190257Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_FTM_USDT","open":0.4656,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66624634,"aggregatedAmount":31805671.17220000,"count":2590,"lastTs":1704067233452}}
2024-01-01T00:00:34.3237912Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ACE_USDT","open":10.312,"close":9.304,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229537.8,"aggregatedAmount":32093180.27330000,"count":238,"lastTs":1704067232460}}
2024-01-01T00:00:34.3343950Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02873,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690206086,"aggregatedAmount":19800609.61022000,"count":2,"lastTs":1704067233466}}
2024-01-01T00:00:34.3369570Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_SOL_USDT","open":101.930,"close":101.810,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676685.17,"aggregatedAmount":378001628.77798000,"count":4128,"lastTs":1704067233921}}
2024-01-01T00:00:34.3494323Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7180,"close":0.7379,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938269,"aggregatedAmount":28287298.17280000,"count":54,"lastTs":1704067232139}}
2024-01-01T00:00:34.3522225Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03917,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176053294,"aggregatedAmount":6980762.47953000,"count":138,"lastTs":1704067232650}}
2024-01-01T00:00:34.3573929Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.853,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109730.9,"aggregatedAmount":63110572.45350000,"count":25,"lastTs":1704067233749}}
2024-01-01T00:00:34.3636273Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_UNI_USDT","open":7.361,"close":7.246,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6212410.9,"aggregatedAmount":46066077.68450000,"count":5949,"lastTs":1704067233945}}
2024-01-01T00:00:34.3694619Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006485,"close":0.0006375,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11274112700,"aggregatedAmount":7285610.20136590,"count":260,"lastTs":1704067233547}}
2024-01-01T00:00:34.3834360Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9710,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100489012.7,"aggregatedAmount":98916756.43324000,"count":836,"lastTs":1704067233542}}
2024-01-01T00:00:34.3875975Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02106,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43457600,"aggregatedAmount":916541.77300000,"count":0,"lastTs":1704067232556}}
2024-01-01T00:00:34.4036565Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.188,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12347497.77,"aggregatedAmount":27158951.68129000,"count":1163,"lastTs":1704067233724}}
2024-01-01T00:00:34.4331476Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143230,"close":0.138780,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547949085,"aggregatedAmount":80052964.02384300,"count":1790,"lastTs":1704067233626}}
2024-01-01T00:00:34.4497539Z {"topic":"PERP_C98_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_C98_USDT","open":0.2692,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53657242,"aggregatedAmount":14453911.16950000,"count":9,"lastTs":1704067233020}}
2024-01-01T00:00:34.4677119Z {"topic":"PERP_STG_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_STG_USDT","open":0.6248,"close":0.6103,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14678326,"aggregatedAmount":9085394.06420000,"count":148,"lastTs":1704067232436}}
2024-01-01T00:00:34.4678376Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2237,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44515957,"aggregatedAmount":10026341.01220000,"count":791,"lastTs":1704067231616}}
2024-01-01T00:00:34.5007694Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_FIL_USDT","open":5.988,"close":6.909,"high":7.460,"low":5.930,"volume":2040174.0,"amount":13420957.62140000,"aggregatedQuantity":78009286.5,"aggregatedAmount":523814679.81900000,"count":15844,"lastTs":1704067233962}}
2024-01-01T00:00:34.5184919Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777722.92,"aggregatedAmount":7075009.66489600,"count":104,"lastTs":1704067232225}}
2024-01-01T00:00:34.5245846Z {"topic":"PERP_FET_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_FET_USDT","open":0.6904,"close":0.6727,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60863988.0,"aggregatedAmount":42155921.05598000,"count":9945,"lastTs":1704067233571}}
2024-01-01T00:00:34.5320162Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977939.4,"aggregatedAmount":54089792.19324000,"count":872,"lastTs":1704067233911}}
2024-01-01T00:00:34.5369405Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27304350.0,"aggregatedAmount":2173946.54191000,"count":20,"lastTs":1704067231082}}
2024-01-01T00:00:34.5487264Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42299,"high":42918,"low":41983,"volume":2768.8143,"amount":117625671.35030000,"aggregatedQuantity":34478.4153,"aggregatedAmount":1463818454.96730000,"count":31033,"lastTs":1704067232320}}
2024-01-01T00:00:34.5646594Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611264.933,"aggregatedAmount":194818036.23092710,"count":581,"lastTs":1704067233081}}
2024-01-01T00:00:34.5646613Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_RPL_USDT","open":30.33,"close":29.98,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34745.91,"aggregatedAmount":1063282.99610000,"count":0,"lastTs":1704067233353}}
2024-01-01T00:00:34.5704076Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5358,"close":4.4895,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922424.9,"aggregatedAmount":40715797.65648000,"count":2319,"lastTs":1704067233949}}
2024-01-01T00:00:34.5710448Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.588,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392807.2,"aggregatedAmount":3465287.92280000,"count":10,"lastTs":1704067231363}}
2024-01-01T00:00:34.5755173Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08799,"close":0.08641,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134886172,"aggregatedAmount":11783910.98067000,"count":6082,"lastTs":1704067233544}}
2024-01-01T00:00:34.5834908Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1846,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011214.65,"aggregatedAmount":14505493.90127700,"count":8,"lastTs":1704067229772}}
2024-01-01T00:00:34.5968744Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_PYR_USDT","open":8.276,"close":8.443,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301525.356,"aggregatedAmount":19298925.40740000,"count":5230,"lastTs":1704067233318}}
2024-01-01T00:00:34.5976965Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162354596,"aggregatedAmount":97708113.93970000,"count":1085,"lastTs":1704067232360}}
2024-01-01T00:00:34.6229256Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07750,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258770,"aggregatedAmount":1059828.10616000,"count":12,"lastTs":1704067229177}}
2024-01-01T00:00:34.6271207Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AVAX_USDT","open":39.424,"close":38.571,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5980905.4,"aggregatedAmount":236512574.71070000,"count":7586,"lastTs":1704067232187}}
2024-01-01T00:00:34.6286033Z {"topic":"PERP_VET_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_VET_USDT","open":0.03550,"close":0.03420,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918346250,"aggregatedAmount":32126964.52228000,"count":2301,"lastTs":1704067233418}}
2024-01-01T00:00:34.6328580Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.657,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34606692,"aggregatedAmount":128577285.97400000,"count":3121,"lastTs":1704067233992}}
2024-01-01T00:00:34.6329083Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03033,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703649436,"aggregatedAmount":21784663.93598000,"count":236,"lastTs":1704067229014}}
2024-01-01T00:00:34.6346152Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5426,"close":3.4974,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282750.4,"aggregatedAmount":43813001.22038000,"count":1112,"lastTs":1704067233569}}
2024-01-01T00:00:34.6388925Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425944257,"aggregatedAmount":38362606.20813600,"count":1772,"lastTs":1704067233201}}
2024-01-01T00:00:34.6480001Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5636,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766041160.0,"aggregatedAmount":1206817786.53454000,"count":40378,"lastTs":1704067233227}}
2024-01-01T00:00:34.6480038Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.577,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394171.675,"aggregatedAmount":94726525.41687900,"count":986,"lastTs":1704067232208}}
2024-01-01T00:00:34.6637449Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_MKR_USDT","open":1600.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11573.43310,"aggregatedAmount":19322418.33642800,"count":231,"lastTs":1704067233653}}
2024-01-01T00:00:34.6710259Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_OP_USDT","open":3.599,"close":3.715,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41554822.06,"aggregatedAmount":156952827.56696000,"count":296,"lastTs":1704067233434}}
2024-01-01T00:00:34.6750860Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08604,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122657913.29,"aggregatedAmount":10729324.34452210,"count":180,"lastTs":1704067231829}}
2024-01-01T00:00:34.6752796Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702141256334,"aggregatedAmount":17819005.98366740,"count":455,"lastTs":1704067233030}}
2024-01-01T00:00:34.6865161Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2700,"close":21.9474,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160092.03,"aggregatedAmount":25687493.30484300,"count":39,"lastTs":1704067232064}}
2024-01-01T00:00:34.6915320Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2283.3,"high":2322.5,"low":2256.5,"volume":37847.969,"amount":86942581.93680000,"aggregatedQuantity":446054.642,"aggregatedAmount":1023815630.52260000,"count":19404,"lastTs":1704067233369}}
2024-01-01T00:00:34.6941182Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1650,"close":14.9500,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960785.55,"aggregatedAmount":45023597.86677300,"count":981,"lastTs":1704067232869}}
2024-01-01T00:00:34.6949021Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1992,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36345108,"aggregatedAmount":7395940.59380000,"count":0,"lastTs":1704067233684}}
2024-01-01T00:00:34.6954069Z {"topic":"PERP_ID_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ID_USDT","open":0.3113,"close":0.3010,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43191883,"aggregatedAmount":13358411.97810000,"count":857,"lastTs":1704067232047}}
2024-01-01T00:00:34.6976938Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3473858.4,"aggregatedAmount":3554528.67730000,"count":856,"lastTs":1704067231076}}
2024-01-01T00:00:34.7167445Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192541623,"aggregatedAmount":21078950.08770000,"count":155,"lastTs":1704067232501}}
2024-01-01T00:00:34.7184231Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ETHW_USDT","open":3.632,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458784.50,"aggregatedAmount":26190501.00861000,"count":813,"lastTs":1704067233508}}
2024-01-01T00:00:34.7193320Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03432,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302947260.6,"aggregatedAmount":10567027.97019700,"count":584,"lastTs":1704067233085}}
2024-01-01T00:00:34.7281834Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04974,"close":0.05036,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462601084,"aggregatedAmount":23309205.48028000,"count":128,"lastTs":1704067233098}}
2024-01-01T00:00:34.7383114Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.617,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9534823.6,"aggregatedAmount":34683077.26700000,"count":3370,"lastTs":1704067232513}}
2024-01-01T00:00:34.7384645Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.957,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2950204.6,"aggregatedAmount":65058245.11250000,"count":579,"lastTs":1704067233840}}
2024-01-01T00:00:34.7397837Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_DOT_USDT","open":8.353,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138445.4,"aggregatedAmount":101843509.96080000,"count":4668,"lastTs":1704067233720}}
2024-01-01T00:00:34.7504007Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5664,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6987999,"aggregatedAmount":10934157.95500000,"count":315,"lastTs":1704067233731}}
2024-01-01T00:00:34.7639805Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_CYBER_USDT","open":6.842,"close":6.781,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559177.48,"aggregatedAmount":24618948.43982000,"count":414,"lastTs":1704067232513}}
2024-01-01T00:00:34.7671205Z {"topic":"PERP_APE_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6305180,"aggregatedAmount":10343846.31800000,"count":2137,"lastTs":1704067231927}}
2024-01-01T00:00:34.7845414Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_DYDX_USDT","open":3.026,"close":2.956,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18880653.37,"aggregatedAmount":56872422.11277000,"count":10760,"lastTs":1704067231777}}
2024-01-01T00:00:34.7852934Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724065.74,"aggregatedAmount":7171795.34170000,"count":21,"lastTs":1704067232377}}
2024-01-01T00:00:34.7915415Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2669755.24,"aggregatedAmount":2735020.62643500,"count":16,"lastTs":1704067232338}}
2024-01-01T00:00:34.7915922Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829603.16,"aggregatedAmount":57189431.14160000,"count":0,"lastTs":1704067230981}}
2024-01-01T00:00:34.8050172Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3490,"close":8.2080,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683991.43,"aggregatedAmount":56316628.51468500,"count":205,"lastTs":1704067232996}}
2024-01-01T00:00:34.8163177Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.255,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698143,"aggregatedAmount":24971411.39900000,"count":25,"lastTs":1704067232741}}
2024-01-01T00:00:34.8261938Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3258,"close":0.3200,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54005605,"aggregatedAmount":17625436.12020000,"count":37,"lastTs":1704067232363}}
2024-01-01T00:00:34.8292788Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1905,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49927435,"aggregatedAmount":9566924.98580000,"count":81,"lastTs":1704067233585}}
2024-01-01T00:00:34.8325572Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_BNB_USDT","open":316.58,"close":311.79,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466618.99,"aggregatedAmount":148405358.02170000,"count":1488,"lastTs":1704067232150}}
2024-01-01T00:00:34.8391782Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225022042,"aggregatedAmount":8032996.72259100,"count":273,"lastTs":1704067232588}}
2024-01-01T00:00:34.8448690Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.863,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247627,"aggregatedAmount":24698970.57500000,"count":3241,"lastTs":1704067231834}}
2024-01-01T00:00:34.8546398Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2989,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39291301,"aggregatedAmount":12091467.23050000,"count":7807,"lastTs":1704067232046}}
2024-01-01T00:00:34.8730471Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067234000,"data":{"symbol":"SPOT_BTC_USDC","open":42154.66,"close":42275.27,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.0129,"aggregatedAmount":77995164.10955200,"count":10,"lastTs":1704067232036}}
2024-01-01T00:00:34.8801027Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007879,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256400788710,"aggregatedAmount":203555333.66949240,"count":40,"lastTs":1704067233043}}
2024-01-01T00:00:34.9061667Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934369.172,"aggregatedAmount":4421491.38758400,"count":3,"lastTs":1704067228224}}
2024-01-01T00:00:34.9287359Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067234000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8454,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133657.10,"aggregatedAmount":13750919.55906000,"count":8,"lastTs":1704067230890}}
2024-01-01T00:00:34.9673758Z {"topic":"PERP_TON_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_TON_USDT","open":2.36800,"close":2.33198,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283441,"aggregatedAmount":5302813.69174000,"count":2792,"lastTs":1704067230559}}
2024-01-01T00:00:35.0014580Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067234000,"data":{"symbol":"PERP_MEME_USDT","open":0.027896,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775605167,"aggregatedAmount":49729550.03826600,"count":1590,"lastTs":1704067233904}}
2024-01-01T00:00:35.0096004Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:35.0096010Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2229,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46988585.71,"aggregatedAmount":10575145.90150300,"count":67,"lastTs":1704067231335}}
2024-01-01T00:00:35.0183327Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140030604,"aggregatedAmount":23404033.81708300,"count":5,"lastTs":1704067231132}}
2024-01-01T00:00:35.0205810Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_INJ_USDT","open":37.252,"close":35.769,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610417.1,"aggregatedAmount":60486188.58780000,"count":580,"lastTs":1704067233403}}
2024-01-01T00:00:35.0205838Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1941,"close":1.1864,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395460,"aggregatedAmount":10126225.42050000,"count":9,"lastTs":1704067232377}}
2024-01-01T00:00:35.0223696Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537365.77,"aggregatedAmount":10715382.48816000,"count":238,"lastTs":1704067230990}}
2024-01-01T00:00:35.0223709Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394226.865,"aggregatedAmount":94728654.64707900,"count":986,"lastTs":1704067234608}}
2024-01-01T00:00:35.0272637Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_RIF_USDT","open":0.12752,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121803965,"aggregatedAmount":15544837.44095000,"count":673,"lastTs":1704067232699}}
2024-01-01T00:00:35.0284109Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.05,"close":78.58,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092869.27,"aggregatedAmount":329842060.94940000,"count":894,"lastTs":1704067231804}}
2024-01-01T00:00:35.0377814Z {"topic":"PERP_APT_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.406,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5800657.61,"aggregatedAmount":55095782.00081000,"count":3986,"lastTs":1704067234813}}
2024-01-01T00:00:35.0383221Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":68.14,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323147.0,"aggregatedAmount":22439075.16200000,"count":84,"lastTs":1704067234410}}
2024-01-01T00:00:35.0390993Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_SOL_USDT","open":101.97,"close":101.82,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8169204.2,"aggregatedAmount":839102633.35800000,"count":36061,"lastTs":1704067233119}}
2024-01-01T00:00:35.0413510Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ACE_USDT","open":10.3197,"close":9.3119,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9123165.36,"aggregatedAmount":90069939.42497500,"count":4797,"lastTs":1704067234821}}
2024-01-01T00:00:35.0428684Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14043,"close":0.13607,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791351613,"aggregatedAmount":111291233.24507000,"count":1412,"lastTs":1704067234821}}
2024-01-01T00:00:35.0428693Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55540939,"aggregatedAmount":6074392.33640000,"count":0,"lastTs":1704067231868}}
2024-01-01T00:00:35.0458887Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18845674.73,"aggregatedAmount":17686088.68742000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:35.0458988Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.954,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11461388.1257,"aggregatedAmount":34688977.31224550,"count":538,"lastTs":1704067233033}}
2024-01-01T00:00:35.0474575Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9090,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49464566.54,"aggregatedAmount":329329553.53033900,"count":2180,"lastTs":1704067234821}}
2024-01-01T00:00:35.0533733Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143240,"close":0.138810,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547968944,"aggregatedAmount":80055718.75604600,"count":1790,"lastTs":1704067234626}}
2024-01-01T00:00:35.0604746Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007882,"close":0.0007798,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256403865499,"aggregatedAmount":203557731.09147560,"count":40,"lastTs":1704067234843}}
2024-01-01T00:00:35.0637484Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3193,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294012240,"aggregatedAmount":93720029.67610000,"count":6954,"lastTs":1704067234849}}
2024-01-01T00:00:35.0666957Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ETC_USDT","open":22.270,"close":21.965,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2950808.8,"aggregatedAmount":65071514.00970000,"count":579,"lastTs":1704067234840}}
2024-01-01T00:00:35.0685585Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31970,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95607949.5,"aggregatedAmount":30286831.04938900,"count":353,"lastTs":1704067234843}}
2024-01-01T00:00:35.0687145Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_FTM_USDT","open":0.4655,"close":0.4758,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66625838,"aggregatedAmount":31806244.01810000,"count":2590,"lastTs":1704067234852}}
2024-01-01T00:00:35.0689445Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.90,"close":2283.11,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226948.132423,"aggregatedAmount":521063198.24336576,"count":6339,"lastTs":1704067234843}}
2024-01-01T00:00:35.0798689Z {"topic":"PERP_OP_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_OP_USDT","open":3.5989,"close":3.7191,"high":3.9198,"low":3.5989,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88783349,"aggregatedAmount":336071567.71900000,"count":89302,"lastTs":1704067234869}}
2024-01-01T00:00:35.0806341Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350486.87,"aggregatedAmount":19756953.20580000,"count":118,"lastTs":1704067234642}}
2024-01-01T00:00:35.0806364Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72209225,"aggregatedAmount":33962919.02730000,"count":6882,"lastTs":1704067234255}}
2024-01-01T00:00:35.0869494Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10754,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200009746,"aggregatedAmount":21476648.89241000,"count":1751,"lastTs":1704067234834}}
2024-01-01T00:00:35.0939480Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013093,"close":0.0012963,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734646724,"aggregatedAmount":52510680.73768920,"count":1498,"lastTs":1704067234881}}
2024-01-01T00:00:35.0949332Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36346392,"aggregatedAmount":7396196.48880000,"count":0,"lastTs":1704067234883}}
2024-01-01T00:00:35.0949665Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107896,"high":0.109067,"low":0.105551,"volume":834231.9,"amount":89736.28992800,"aggregatedQuantity":222625402.5,"aggregatedAmount":23897700.49771810,"count":744,"lastTs":1704067234859}}
2024-01-01T00:00:35.0987456Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_BTC_USDT","open":42150.03,"close":42289.99,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23028.598891,"aggregatedAmount":977833652.61375650,"count":9353,"lastTs":1704067234883}}
2024-01-01T00:00:35.1005070Z {"topic":"PERP_STX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.5001,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51375495,"aggregatedAmount":75840572.34950000,"count":18571,"lastTs":1704067234866}}
2024-01-01T00:00:35.1005159Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.190,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62248923,"aggregatedAmount":136170879.68700000,"count":2978,"lastTs":1704067234873}}
2024-01-01T00:00:35.1007396Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4264,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47329571,"aggregatedAmount":20499554.69290000,"count":4781,"lastTs":1704067234659}}
2024-01-01T00:00:35.1011611Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20060272.740,"aggregatedAmount":12474542.80414300,"count":345,"lastTs":1704067234882}}
2024-01-01T00:00:35.1011626Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33242,"close":0.32677,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59037900,"aggregatedAmount":19515849.49101000,"count":1170,"lastTs":1704067234885}}
2024-01-01T00:00:35.1149668Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_BSV_USDT","open":94.5000,"close":95.4700,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":398088.4529,"aggregatedAmount":37351027.24413916,"count":292,"lastTs":1704067234287}}
2024-01-01T00:00:35.1187239Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49086514,"aggregatedAmount":41780437.75100000,"count":4408,"lastTs":1704067234073}}
2024-01-01T00:00:35.1212987Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_TIA_USDT","open":11.9203,"close":11.8887,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906271,"aggregatedAmount":145474404.56780000,"count":10680,"lastTs":1704067234913}}
2024-01-01T00:00:35.1238031Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160768.60,"aggregatedAmount":25702338.84870800,"count":39,"lastTs":1704067234864}}
2024-01-01T00:00:35.1256049Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_NEO_USDT","open":13.510,"close":13.977,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412048.0,"aggregatedAmount":48440500.10770000,"count":1047,"lastTs":1704067234678}}
2024-01-01T00:00:35.1297400Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7762,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106667353.8,"aggregatedAmount":85906559.40220000,"count":26596,"lastTs":1704067234639}}
2024-01-01T00:00:35.1323099Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_WLD_USDT","open":3.6723,"close":3.6373,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359889,"aggregatedAmount":168597343.54910000,"count":6893,"lastTs":1704067234912}}
2024-01-01T00:00:35.1325018Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.798,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676808.77,"aggregatedAmount":378014210.51301000,"count":4128,"lastTs":1704067234921}}
2024-01-01T00:00:35.1366674Z {"topic":"PERP_APE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308089,"aggregatedAmount":10348567.62500000,"count":2137,"lastTs":1704067234927}}
2024-01-01T00:00:35.1404714Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4378,"high":0.4394,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21582245,"aggregatedAmount":9221823.72820000,"count":2083,"lastTs":1704067234929}}
2024-01-01T00:00:35.1462355Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5635,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113953017.5662,"aggregatedAmount":179693194.75068387,"count":1031,"lastTs":1704067234931}}
2024-01-01T00:00:35.1473633Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5657,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990014,"aggregatedAmount":10937307.29720000,"count":315,"lastTs":1704067234931}}
2024-01-01T00:00:35.1555369Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_TRB_USDT","open":258.414,"close":200.940,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23113979.7,"aggregatedAmount":7704557267.33110000,"count":32643,"lastTs":1704067234941}}
2024-01-01T00:00:35.1561639Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_IMX_USDT","open":2.2283,"close":2.1350,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10971092,"aggregatedAmount":24133721.77430000,"count":3136,"lastTs":1704067234930}}
2024-01-01T00:00:35.1570511Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_SEI_USDT","open":0.5928,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851626677.0,"aggregatedAmount":510590215.40634000,"count":55401,"lastTs":1704067234950}}
2024-01-01T00:00:35.1621405Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_UNI_USDT","open":7.362,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6212688.9,"aggregatedAmount":46068093.53450000,"count":5949,"lastTs":1704067234945}}
2024-01-01T00:00:35.1630935Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_BSV_USDT","open":94.64,"close":95.53,"high":101.66,"low":86.98,"volume":7903.92,"amount":739334.90190000,"aggregatedQuantity":5850477.62,"aggregatedAmount":550105942.42890000,"count":4623,"lastTs":1704067234934}}
2024-01-01T00:00:35.1650185Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611265.277,"aggregatedAmount":194818143.59332710,"count":581,"lastTs":1704067234881}}
2024-01-01T00:00:35.1650465Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_RPL_USDT","open":30.33,"close":29.99,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34746.84,"aggregatedAmount":1063310.88680000,"count":0,"lastTs":1704067234953}}
2024-01-01T00:00:35.1753673Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4362,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10558919.09,"aggregatedAmount":4517990.12913100,"count":37,"lastTs":1704067234844}}
2024-01-01T00:00:35.1811345Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08642,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134886454,"aggregatedAmount":11783935.25691000,"count":6082,"lastTs":1704067234544}}
2024-01-01T00:00:35.1811376Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57602,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28761186.0,"aggregatedAmount":16986792.19342000,"count":492,"lastTs":1704067234160}}
2024-01-01T00:00:35.1811798Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129597.5,"aggregatedAmount":11931523.62300000,"count":10,"lastTs":1704067234966}}
2024-01-01T00:00:35.1892010Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_INJ_USDT","open":37.290,"close":35.810,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717526.2,"aggregatedAmount":252333378.82910000,"count":119676,"lastTs":1704067234771}}
2024-01-01T00:00:35.1975280Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3258,"close":0.3201,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54014465,"aggregatedAmount":17628272.20620000,"count":37,"lastTs":1704067234963}}
2024-01-01T00:00:35.2014546Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ICP_USDT","open":12.13,"close":13.36,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260586.81,"aggregatedAmount":396679739.41550000,"count":182,"lastTs":1704067234974}}
2024-01-01T00:00:35.2038900Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1906,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49930379,"aggregatedAmount":9567486.11220000,"count":81,"lastTs":1704067234985}}
2024-01-01T00:00:35.2113025Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2265,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2883109.52,"aggregatedAmount":21510275.46601700,"count":158,"lastTs":1704067234948}}
2024-01-01T00:00:35.2164423Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6705,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064309.8,"aggregatedAmount":56054256.95540000,"count":303,"lastTs":1704067229770}}
2024-01-01T00:00:35.2215258Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5155,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11674512,"aggregatedAmount":6103594.52840000,"count":180,"lastTs":1704067234748}}
2024-01-01T00:00:35.2235723Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5367,"close":4.4799,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922427.2,"aggregatedAmount":40715806.90893000,"count":2319,"lastTs":1704067234749}}
2024-01-01T00:00:35.2273643Z {"topic":"PERP_FET_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_FET_USDT","open":0.6905,"close":0.6728,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60865511.0,"aggregatedAmount":42156942.18438000,"count":9945,"lastTs":1704067234971}}
2024-01-01T00:00:35.2308352Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28347441.3,"aggregatedAmount":35055768.68680000,"count":1,"lastTs":1704067234985}}
2024-01-01T00:00:35.2308487Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.035010,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225032494,"aggregatedAmount":8033362.64711100,"count":273,"lastTs":1704067234788}}
2024-01-01T00:00:35.2389937Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6951956.1649,"aggregatedAmount":11411518.86409474,"count":84,"lastTs":1704067228776}}
2024-01-01T00:00:35.2423373Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_OP_USDT","open":3.599,"close":3.717,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41554917.72,"aggregatedAmount":156953183.13518000,"count":296,"lastTs":1704067234634}}
2024-01-01T00:00:35.2440821Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293405961,"aggregatedAmount":55784802.03150000,"count":515,"lastTs":1704067234745}}
2024-01-01T00:00:35.2456276Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MINA_USDT","open":1.4539,"close":1.3538,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105113498,"aggregatedAmount":150221323.30340000,"count":4973,"lastTs":1704067234981}}
2024-01-01T00:00:35.2491346Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6055,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":52996138,"aggregatedAmount":32775343.69110000,"count":9986,"lastTs":1704067234950}}
2024-01-01T00:00:35.2501297Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_AVAX_USDT","open":39.427,"close":38.586,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5980985.4,"aggregatedAmount":236515660.76970000,"count":7586,"lastTs":1704067234987}}
2024-01-01T00:00:35.2650817Z {"topic":"PERP_AR_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_AR_USDT","open":9.698,"close":9.637,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003456.3,"aggregatedAmount":9839553.94260000,"count":1412,"lastTs":1704067234848}}
2024-01-01T00:00:35.2669141Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2237,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44476748,"aggregatedAmount":10017666.53920000,"count":791,"lastTs":1704067234417}}
2024-01-01T00:00:35.2684997Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.866,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247628,"aggregatedAmount":24698974.44100000,"count":3241,"lastTs":1704067234834}}
2024-01-01T00:00:35.2685341Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_MKR_USDT","open":1599.5,"close":1701.4,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11573.54790,"aggregatedAmount":19322614.00190800,"count":231,"lastTs":1704067234853}}
2024-01-01T00:00:35.2721079Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0894,"close":1.0856,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303786.8,"aggregatedAmount":22450060.20325000,"count":110,"lastTs":1704067234743}}
2024-01-01T00:00:35.2753124Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MKR_USDT","open":1600.1,"close":1702.6,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54453.244,"aggregatedAmount":90860971.06710000,"count":959,"lastTs":1704067234802}}
2024-01-01T00:00:35.2753451Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5155,"close":0.4886,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124425621,"aggregatedAmount":63448648.61320000,"count":963,"lastTs":1704067234617}}
2024-01-01T00:00:35.2776780Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9539,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960861.49,"aggregatedAmount":45024733.32636400,"count":981,"lastTs":1704067234668}}
2024-01-01T00:00:35.2788355Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5639,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766043430.0,"aggregatedAmount":1206821336.58754000,"count":40378,"lastTs":1704067234827}}
2024-01-01T00:00:35.2913220Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_LINK_USDT","open":15.163,"close":14.956,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8382028.6,"aggregatedAmount":127546715.25690000,"count":2016,"lastTs":1704067234676}}
2024-01-01T00:00:35.2913246Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5958,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72969899,"aggregatedAmount":43143640.39650000,"count":6220,"lastTs":1704067234881}}
2024-01-01T00:00:35.3006380Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557236.45,"aggregatedAmount":114301289.32370000,"count":355,"lastTs":1704067234072}}
2024-01-01T00:00:35.3008073Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425957487,"aggregatedAmount":38363791.14573600,"count":1772,"lastTs":1704067234601}}
2024-01-01T00:00:35.3093277Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7305,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57903813,"aggregatedAmount":41276639.95190000,"count":1441,"lastTs":1704067234665}}
2024-01-01T00:00:35.3109168Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ARK_USDT","open":0.9422,"close":0.9255,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730795,"aggregatedAmount":8246603.42570000,"count":8,"lastTs":1704067234884}}
2024-01-01T00:00:35.3156017Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ICP_USDT","open":12.140,"close":13.330,"high":15.380,"low":11.943,"volume":321220,"amount":4358577.89700000,"aggregatedQuantity":53216422,"aggregatedAmount":722579061.43100000,"count":41364,"lastTs":1704067234902}}
2024-01-01T00:00:35.3283472Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067235000,"data":{"symbol":"SPOT_BTC_USDC","open":42160.81,"close":42279.62,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1684,"aggregatedAmount":78001738.64044600,"count":10,"lastTs":1704067234835}}
2024-01-01T00:00:35.3506912Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_JTO_USDT","open":2.2091,"close":1.8752,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68393938.6,"aggregatedAmount":139471350.69067000,"count":1577,"lastTs":1704067234931}}
2024-01-01T00:00:35.3773244Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06800,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447626403,"aggregatedAmount":31301743.57826000,"count":3238,"lastTs":1704067234120}}
2024-01-01T00:00:35.3826991Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589296,"aggregatedAmount":11653105.42100000,"count":5961,"lastTs":1704067234742}}
2024-01-01T00:00:35.3883380Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5216,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28091221,"aggregatedAmount":14652500.29420000,"count":4282,"lastTs":1704067234742}}
2024-01-01T00:00:35.3974788Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.255,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698155,"aggregatedAmount":24971426.41100000,"count":25,"lastTs":1704067234741}}
2024-01-01T00:00:35.3981494Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_PYR_USDT","open":8.276,"close":8.443,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301537.356,"aggregatedAmount":19299026.72340000,"count":5230,"lastTs":1704067234517}}
2024-01-01T00:00:35.4092427Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174216570.28,"aggregatedAmount":174265029.54918400,"count":50,"lastTs":1704067233715}}
2024-01-01T00:00:35.4515875Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66580903,"aggregatedAmount":22771463.86629000,"count":901,"lastTs":1704067234391}}
2024-01-01T00:00:35.4515888Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03035,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703732644,"aggregatedAmount":21787190.11343000,"count":236,"lastTs":1704067234614}}
2024-01-01T00:00:35.4641367Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_YFI_USDT","open":8202,"close":8101,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.897,"aggregatedAmount":6188762.23200000,"count":6419,"lastTs":1704067234410}}
2024-01-01T00:00:35.4676883Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.957,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18880652.37,"aggregatedAmount":56872418.94877000,"count":10760,"lastTs":1704067234777}}
2024-01-01T00:00:35.4880838Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03920,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176072172,"aggregatedAmount":6981502.46274000,"count":138,"lastTs":1704067234850}}
2024-01-01T00:00:35.4913732Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ORDI_USDT","open":79.005,"close":78.488,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469713.4,"aggregatedAmount":1085427133.07850000,"count":82280,"lastTs":1704067234663}}
2024-01-01T00:00:35.4997160Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_WOO_USDT","open":0.41598,"close":0.39637,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67288536,"aggregatedAmount":27749286.68211000,"count":6647,"lastTs":1704067234864}}
2024-01-01T00:00:35.5090954Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61526,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159886182.9,"aggregatedAmount":99130935.29459800,"count":840,"lastTs":1704067234864}}
2024-01-01T00:00:35.5159415Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_GRT_USDT","open":0.1780,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36605598,"aggregatedAmount":6736487.56030000,"count":2859,"lastTs":1704067234846}}
2024-01-01T00:00:35.5215016Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MASK_USDT","open":3.548,"close":3.617,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535072.6,"aggregatedAmount":34683977.83900000,"count":3370,"lastTs":1704067234913}}
2024-01-01T00:00:35.5267239Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.324,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934302.592,"aggregatedAmount":4421338.60390400,"count":3,"lastTs":1704067234824}}
2024-01-01T00:00:35.5389763Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3717,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16915101.2,"aggregatedAmount":6268005.42387000,"count":922,"lastTs":1704067234671}}
2024-01-01T00:00:35.5405979Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_AAVE_USDT","open":111.08,"close":108.84,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813059.16,"aggregatedAmount":92696248.37940000,"count":4091,"lastTs":1704067234664}}
2024-01-01T00:00:35.5424098Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_ENS_USDT","open":9.860,"close":9.681,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291808.2,"aggregatedAmount":12754038.40690000,"count":413,"lastTs":1704067234327}}
2024-01-01T00:00:35.5608343Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.43,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180219.3,"aggregatedAmount":10553168.46900000,"count":928,"lastTs":1704067234550}}
2024-01-01T00:00:35.5770470Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_DOT_USDT","open":8.351,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138434.5,"aggregatedAmount":101843418.63110000,"count":4668,"lastTs":1704067234720}}
2024-01-01T00:00:35.5792699Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9511,"close":0.9714,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211300139,"aggregatedAmount":207317068.96720000,"count":2106,"lastTs":1704067234726}}
2024-01-01T00:00:35.5976395Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6081,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146105,"aggregatedAmount":8735290.36120000,"count":124,"lastTs":1704067234167}}
2024-01-01T00:00:35.6495176Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.599,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118143.2,"aggregatedAmount":9831841.15370000,"count":122,"lastTs":1704067232832}}
2024-01-01T00:00:35.6802577Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.868,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835120.05,"aggregatedAmount":15168442.56863000,"count":81,"lastTs":1704067234783}}
2024-01-01T00:00:35.6942915Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5426,"close":3.4957,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282620.4,"aggregatedAmount":43812539.55678000,"count":1112,"lastTs":1704067234569}}
2024-01-01T00:00:35.7271339Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05036,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462609014,"aggregatedAmount":23309610.25202000,"count":128,"lastTs":1704067234898}}
2024-01-01T00:00:35.7984621Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.907,"high":7.460,"low":5.930,"volume":2040174.0,"amount":13420957.62140000,"aggregatedQuantity":78009331.3,"aggregatedAmount":523818777.46530000,"count":15844,"lastTs":1704067234962}}
2024-01-01T00:00:35.8325412Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3490,"close":8.2090,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683992.95,"aggregatedAmount":56316640.99236500,"count":205,"lastTs":1704067234796}}
2024-01-01T00:00:35.8676586Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03363,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292617585,"aggregatedAmount":9989969.98124000,"count":22,"lastTs":1704067234972}}
2024-01-01T00:00:35.8754568Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2989,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39299692,"aggregatedAmount":12093975.44150000,"count":7807,"lastTs":1704067234846}}
2024-01-01T00:00:35.9246064Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.035,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.91,"aggregatedAmount":667426.42089000,"count":1,"lastTs":1704067233679}}
2024-01-01T00:00:35.9301028Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_PERP_USDT","open":1.1086,"close":1.1423,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47630756.8,"aggregatedAmount":53479799.31086000,"count":1206,"lastTs":1704067234720}}
2024-01-01T00:00:35.9301072Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133681.26,"aggregatedAmount":13750939.98875600,"count":8,"lastTs":1704067234890}}
2024-01-01T00:00:35.9557409Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010357,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353808319,"aggregatedAmount":24542422.51118500,"count":3219,"lastTs":1704067234916}}
2024-01-01T00:00:35.9720336Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1947,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102157391,"aggregatedAmount":19407281.53260000,"count":127,"lastTs":1704067234736}}
2024-01-01T00:00:35.9754107Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6152,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108595136,"aggregatedAmount":67321067.41100000,"count":2143,"lastTs":1704067234816}}
2024-01-01T00:00:35.9814201Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0110,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2669955.56,"aggregatedAmount":2735223.04285500,"count":16,"lastTs":1704067234738}}
2024-01-01T00:00:36.0063140Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067235000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235625.2,"aggregatedAmount":52358002.74970000,"count":1021,"lastTs":1704067234751}}
2024-01-01T00:00:36.0077769Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16655058,"aggregatedAmount":86428455.21700000,"count":1833,"lastTs":1704067234923}}
2024-01-01T00:00:36.0080206Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.49,"high":21.64,"low":19.63,"volume":5535.4,"amount":111882.83300000,"aggregatedQuantity":3514021.3,"aggregatedAmount":71988868.63500000,"count":1715,"lastTs":1704067234155}}
2024-01-01T00:00:36.0081663Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18844838.16,"aggregatedAmount":17685257.20389000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:36.0081829Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9710,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100489518.8,"aggregatedAmount":98917247.85634000,"count":836,"lastTs":1704067234342}}
2024-01-01T00:00:36.0083428Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019489,"aggregatedAmount":27448209.05700000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:36.0083434Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15964848.3,"aggregatedAmount":6889723.57890000,"count":149,"lastTs":1704067233044}}
2024-01-01T00:00:36.0083438Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036180.1029,"aggregatedAmount":3847932.80690308,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:36.0088695Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201869.021,"aggregatedAmount":11383622.21640000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:36.0088874Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42304,"high":42918,"low":41983,"volume":2768.8153,"amount":117625713.65430000,"aggregatedQuantity":34478.6063,"aggregatedAmount":1463826534.08130000,"count":31034,"lastTs":1704067234974}}
2024-01-01T00:00:36.0100649Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310073763,"aggregatedAmount":154279172.95977000,"count":895,"lastTs":1704067234197}}
2024-01-01T00:00:36.0100696Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ORDI_USDT","open":78.999,"close":78.472,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469711.8,"aggregatedAmount":1085427006.30220000,"count":82280,"lastTs":1704067235463}}
2024-01-01T00:00:36.0105214Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649959.944,"aggregatedAmount":2216836.61079000,"count":0,"lastTs":1704067231946}}
2024-01-01T00:00:36.0105369Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_RIF_USDT","open":0.12755,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121803837,"aggregatedAmount":15544821.11839000,"count":673,"lastTs":1704067232699}}
2024-01-01T00:00:36.0105389Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2687,"close":1.2278,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237751,"aggregatedAmount":11570651.23910000,"count":1,"lastTs":1704067234578}}
2024-01-01T00:00:36.0107574Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724098.32,"aggregatedAmount":7172110.71610000,"count":21,"lastTs":1704067234777}}
2024-01-01T00:00:36.0107580Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119688363,"aggregatedAmount":12825619.01300000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:36.0107958Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4361,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10561063.89,"aggregatedAmount":4518925.68553100,"count":37,"lastTs":1704067235844}}
2024-01-01T00:00:36.0109071Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647254.27,"aggregatedAmount":8568152.48249360,"count":2244,"lastTs":1704067232237}}
2024-01-01T00:00:36.0109075Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4785,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10408297.1,"aggregatedAmount":15661683.24689000,"count":20,"lastTs":1704067234486}}
2024-01-01T00:00:36.0109080Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.85,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280520.2026,"aggregatedAmount":32067810.56843200,"count":1299,"lastTs":1704067233492}}
2024-01-01T00:00:36.0114115Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89979608.8,"aggregatedAmount":54090783.51056000,"count":872,"lastTs":1704067234511}}
2024-01-01T00:00:36.0114174Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484552.6352,"aggregatedAmount":5210671.21861190,"count":932,"lastTs":1704067232704}}
2024-01-01T00:00:36.0114235Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14030,"close":0.13668,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791861104,"aggregatedAmount":111360340.07501000,"count":1412,"lastTs":1704067235823}}
2024-01-01T00:00:36.0133759Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_OXT_USDT","open":0.10833,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192542236,"aggregatedAmount":21079018.31359000,"count":155,"lastTs":1704067234901}}
2024-01-01T00:00:36.0133911Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702194741843,"aggregatedAmount":17819559.83458470,"count":455,"lastTs":1704067234830}}
2024-01-01T00:00:36.0133917Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109687.9,"aggregatedAmount":63110285.68050000,"count":25,"lastTs":1704067234348}}
2024-01-01T00:00:36.0133923Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2632,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164898.7,"aggregatedAmount":3822337.77534000,"count":0,"lastTs":1704067230335}}
2024-01-01T00:00:36.0133929Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BCH_USDT","open":270.81,"close":259.47,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885126.85,"aggregatedAmount":233951636.77950000,"count":1338,"lastTs":1704067234827}}
2024-01-01T00:00:36.0133935Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.133,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687407.14,"aggregatedAmount":12550573.16563000,"count":149,"lastTs":1704067234822}}
2024-01-01T00:00:36.0133941Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MINA_USDT","open":1.4540,"close":1.3537,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105113503,"aggregatedAmount":150221329.97170000,"count":4973,"lastTs":1704067235182}}
2024-01-01T00:00:36.0133946Z {"topic":"PERP_VET_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03422,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918348409,"aggregatedAmount":32127031.83968000,"count":2301,"lastTs":1704067234618}}
2024-01-01T00:00:36.0133952Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106669178.2,"aggregatedAmount":85907975.31904000,"count":26596,"lastTs":1704067235839}}
2024-01-01T00:00:36.0133957Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_IMX_USDT","open":2.2283,"close":2.1345,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10972041,"aggregatedAmount":24135747.51670000,"count":3136,"lastTs":1704067235530}}
2024-01-01T00:00:36.0138514Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8091,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.368797,"aggregatedAmount":3648561.51922500,"count":100,"lastTs":1704067233924}}
2024-01-01T00:00:36.0138521Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0718,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944651.5,"aggregatedAmount":3045463.07749000,"count":187,"lastTs":1704067233752}}
2024-01-01T00:00:36.0138760Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:36.0138937Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AVAX_USDT","open":39.427,"close":38.579,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981141.4,"aggregatedAmount":236521679.35170000,"count":7586,"lastTs":1704067235987}}
2024-01-01T00:00:36.0139223Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535066.6,"aggregatedAmount":34683957.91100000,"count":3370,"lastTs":1704067235513}}
2024-01-01T00:00:36.0152729Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690364.265,"aggregatedAmount":29084550.03081800,"count":146,"lastTs":1704067232391}}
2024-01-01T00:00:36.0152743Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63884831,"aggregatedAmount":30517537.51850000,"count":450,"lastTs":1704067232270}}
2024-01-01T00:00:36.0152749Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MKR_USDT","open":1601.7,"close":1702.1,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54468.299,"aggregatedAmount":90886661.28990000,"count":959,"lastTs":1704067235402}}
2024-01-01T00:00:36.0156236Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:36.0156247Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03919,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176074723,"aggregatedAmount":6981602.43643000,"count":138,"lastTs":1704067235450}}
2024-01-01T00:00:36.0156567Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1949,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293407118,"aggregatedAmount":55785027.53080000,"count":515,"lastTs":1704067235145}}
2024-01-01T00:00:36.0156582Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BTC_USDC","open":42160.81,"close":42283.05,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1688,"aggregatedAmount":78001755.55366600,"count":10,"lastTs":1704067235236}}
2024-01-01T00:00:36.0157358Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067235000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79011273.65,"aggregatedAmount":14505504.79857700,"count":8,"lastTs":1704067234572}}
2024-01-01T00:00:36.0158009Z {"topic":"PERP_C98_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_C98_USDT","open":0.2692,"close":0.2635,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53658904,"aggregatedAmount":14454349.08370000,"count":9,"lastTs":1704067234420}}
2024-01-01T00:00:36.0158015Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_RPL_USDT","open":30.33,"close":30.00,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34747.76,"aggregatedAmount":1063338.48210000,"count":0,"lastTs":1704067235353}}
2024-01-01T00:00:36.0158022Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10753,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200155473,"aggregatedAmount":21492319.20135000,"count":1751,"lastTs":1704067235634}}
2024-01-01T00:00:36.0158028Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ONE_USDT","open":0.019092,"close":0.018743,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561261101,"aggregatedAmount":10732780.02234600,"count":7,"lastTs":1704067232582}}
2024-01-01T00:00:36.0158984Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469400,"aggregatedAmount":916790.16300000,"count":0,"lastTs":1704067234356}}
2024-01-01T00:00:36.0159048Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.47,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100291.81880,"aggregatedAmount":5878323.95830120,"count":85,"lastTs":1704067234202}}
2024-01-01T00:00:36.0159084Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162345496,"aggregatedAmount":97702639.72970000,"count":1085,"lastTs":1704067234560}}
2024-01-01T00:00:36.0159263Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.649,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954344.37,"aggregatedAmount":16244811.77550000,"count":27,"lastTs":1704067233542}}
2024-01-01T00:00:36.0159268Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_JTO_USDT","open":2.2095,"close":1.8739,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68396418.6,"aggregatedAmount":139475888.28667000,"count":1577,"lastTs":1704067235931}}
2024-01-01T00:00:36.0159350Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36346124,"aggregatedAmount":7396142.82550000,"count":0,"lastTs":1704067235684}}
2024-01-01T00:00:36.0163149Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_NMR_USDT","open":19.88,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504769.01,"aggregatedAmount":10382444.49480000,"count":361,"lastTs":1704067234009}}
2024-01-01T00:00:36.0163153Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26569907.4,"aggregatedAmount":24173987.59950000,"count":4123,"lastTs":1704067231046}}
2024-01-01T00:00:36.0163162Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0892,"close":1.0856,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303345.5,"aggregatedAmount":22449579.46029000,"count":110,"lastTs":1704067235143}}
2024-01-01T00:00:36.0163170Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.60,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216755.74,"aggregatedAmount":32377685.91890000,"count":3165,"lastTs":1704067234895}}
2024-01-01T00:00:36.0163198Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ATOM_USDT","open":10.749,"close":10.612,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002263.4,"aggregatedAmount":32398508.65770000,"count":4772,"lastTs":1704067234189}}
2024-01-01T00:00:36.0163219Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159887756.1,"aggregatedAmount":99131903.09790200,"count":840,"lastTs":1704067235864}}
2024-01-01T00:00:36.0164166Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:36.0164453Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.40,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829708.10,"aggregatedAmount":57192582.18680000,"count":0,"lastTs":1704067234781}}
2024-01-01T00:00:36.0164539Z {"topic":"PERP_STG_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14676820,"aggregatedAmount":9084451.25620000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:36.0164573Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.03,"close":2282.24,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.061,"aggregatedAmount":45925713.47269000,"count":24,"lastTs":1704067234035}}
2024-01-01T00:00:36.0164712Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:36.0164725Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05034,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462626468,"aggregatedAmount":23310488.88872000,"count":128,"lastTs":1704067235898}}
2024-01-01T00:00:36.0164730Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5130,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494159,"aggregatedAmount":3352306.50370000,"count":0,"lastTs":1704067229473}}
2024-01-01T00:00:36.0164742Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:36.0164774Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_WLD_USDT","open":3.6724,"close":3.6368,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359821,"aggregatedAmount":168597088.70050000,"count":6893,"lastTs":1704067235112}}
2024-01-01T00:00:36.0164833Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.84,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813059.46,"aggregatedAmount":92696279.91140000,"count":4091,"lastTs":1704067235464}}
2024-01-01T00:00:36.0175816Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:36.0175826Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BNB_USDT","open":316.47,"close":311.89,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466620.80,"aggregatedAmount":148405922.44880000,"count":1488,"lastTs":1704067234950}}
2024-01-01T00:00:36.0175830Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.188,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12347783.47,"aggregatedAmount":27159576.79289000,"count":1163,"lastTs":1704067234524}}
2024-01-01T00:00:36.0175837Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_CYBER_USDT","open":6.842,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559320.78,"aggregatedAmount":24619918.91952000,"count":414,"lastTs":1704067234913}}
2024-01-01T00:00:36.0175845Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03363,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292620420,"aggregatedAmount":9990064.21664000,"count":22,"lastTs":1704067235772}}
2024-01-01T00:00:36.0175851Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_NEO_USDT","open":13.514,"close":13.988,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412139.9,"aggregatedAmount":48441790.03920000,"count":1047,"lastTs":1704067235278}}
2024-01-01T00:00:36.0175859Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_WOO_USDT","open":0.41598,"close":0.39620,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67289596,"aggregatedAmount":27749706.65411000,"count":6647,"lastTs":1704067235464}}
2024-01-01T00:00:36.0175994Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376519622,"aggregatedAmount":1533438.84817500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:36.0176001Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6079,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146547,"aggregatedAmount":8735559.09300000,"count":124,"lastTs":1704067235767}}
2024-01-01T00:00:36.0176005Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_KSM_USDT","open":47.89,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248164.652,"aggregatedAmount":11769198.65798000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:36.0176052Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08640,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94229633.2,"aggregatedAmount":8268705.68800400,"count":107,"lastTs":1704067233722}}
2024-01-01T00:00:36.0176064Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49935845,"aggregatedAmount":9568526.83860000,"count":81,"lastTs":1704067235185}}
2024-01-01T00:00:36.0185676Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2986,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247754,"aggregatedAmount":9024194.70470000,"count":217,"lastTs":1704067232451}}
2024-01-01T00:00:36.0185706Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474102.4,"aggregatedAmount":3554776.09330000,"count":856,"lastTs":1704067234676}}
2024-01-01T00:00:36.0185729Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_KSM_USDT","open":47.94,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592924.1,"aggregatedAmount":27950962.08400000,"count":9126,"lastTs":1704067234649}}
2024-01-01T00:00:36.0185939Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2238,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44471726,"aggregatedAmount":10016555.25560000,"count":791,"lastTs":1704067235216}}
2024-01-01T00:00:36.0186081Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.957,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18880683.37,"aggregatedAmount":56872510.61577000,"count":10760,"lastTs":1704067235377}}
2024-01-01T00:00:36.0186763Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:36.0186788Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5358,"close":4.4799,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922122.2,"aggregatedAmount":40714418.88168000,"count":2319,"lastTs":1704067235949}}
2024-01-01T00:00:36.0186793Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107516,"high":0.109067,"low":0.105551,"volume":834668.9,"amount":89783.27442000,"aggregatedQuantity":222738212.8,"aggregatedAmount":23909865.38388280,"count":745,"lastTs":1704067235935}}
2024-01-01T00:00:36.0188942Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3717,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8758300,"aggregatedAmount":3247888.59550000,"count":71,"lastTs":1704067233233}}
2024-01-01T00:00:36.0188956Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746653848,"aggregatedAmount":23063526.49316800,"count":6788,"lastTs":1704067234637}}
2024-01-01T00:00:36.0188960Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954422.2549,"aggregatedAmount":11415518.86207474,"count":84,"lastTs":1704067235175}}
2024-01-01T00:00:36.0188964Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.188,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62255242,"aggregatedAmount":136184716.89300000,"count":2978,"lastTs":1704067235873}}
2024-01-01T00:00:36.0188967Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775605267,"aggregatedAmount":49729552.65716600,"count":1590,"lastTs":1704067234904}}
2024-01-01T00:00:36.0194460Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10485599,"aggregatedAmount":28582025.32900000,"count":65,"lastTs":1704067234672}}
2024-01-01T00:00:36.0194799Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4372,"high":0.4394,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21620071,"aggregatedAmount":9238379.78080000,"count":2083,"lastTs":1704067235929}}
2024-01-01T00:00:36.0194805Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1941,"close":1.1864,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395454,"aggregatedAmount":10126218.25590000,"count":9,"lastTs":1704067232377}}
2024-01-01T00:00:36.0194816Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589303.1,"aggregatedAmount":10597025.20740000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:36.0194822Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09927,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12058499,"aggregatedAmount":1201625.45509000,"count":32,"lastTs":1704067231820}}
2024-01-01T00:00:36.0199670Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02853,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690239987,"aggregatedAmount":19801573.99040000,"count":2,"lastTs":1704067234266}}
2024-01-01T00:00:36.0200442Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19396292.400,"aggregatedAmount":3952094.29761000,"count":0,"lastTs":1704067225200}}
2024-01-01T00:00:36.0200455Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8101,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.903,"aggregatedAmount":6188810.03000000,"count":6419,"lastTs":1704067235410}}
2024-01-01T00:00:36.0200469Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3571,"close":7.2290,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886029.62,"aggregatedAmount":21531383.91130100,"count":158,"lastTs":1704067235548}}
2024-01-01T00:00:36.0200519Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_LTC_USDT","open":73.14,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518728.489518,"aggregatedAmount":38087826.61130829,"count":335,"lastTs":1704067234163}}
2024-01-01T00:00:36.0200601Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_RPL_USDT","open":30.371,"close":30.045,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21729.00,"aggregatedAmount":667459.16994000,"count":1,"lastTs":1704067235879}}
2024-01-01T00:00:36.0200612Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.13,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323221.6,"aggregatedAmount":22444157.65200000,"count":84,"lastTs":1704067235810}}
2024-01-01T00:00:36.0204240Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394411.785,"aggregatedAmount":94735788.86067900,"count":986,"lastTs":1704067235008}}
2024-01-01T00:00:36.0204256Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.593,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392811.1,"aggregatedAmount":3465321.43550000,"count":10,"lastTs":1704067234563}}
2024-01-01T00:00:36.0204768Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350542.11,"aggregatedAmount":19760001.33070000,"count":118,"lastTs":1704067235642}}
2024-01-01T00:00:36.0204781Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698164,"aggregatedAmount":24971437.67500000,"count":25,"lastTs":1704067235341}}
2024-01-01T00:00:36.0204786Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5656,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990320,"aggregatedAmount":10937786.22600000,"count":315,"lastTs":1704067235731}}
2024-01-01T00:00:36.0204791Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4633,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72213955,"aggregatedAmount":33965108.76030000,"count":6882,"lastTs":1704067235255}}
2024-01-01T00:00:36.0204800Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537465.31,"aggregatedAmount":10715496.06330000,"count":238,"lastTs":1704067235790}}
2024-01-01T00:00:36.0205596Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_UNI_USDT","open":7.381,"close":7.254,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6219488.9,"aggregatedAmount":46117412.47150000,"count":5949,"lastTs":1704067235745}}
2024-01-01T00:00:36.0205641Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5426,"close":3.4958,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12282640.4,"aggregatedAmount":43812609.47278000,"count":1112,"lastTs":1704067235969}}
2024-01-01T00:00:36.0205684Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143240,"close":0.138820,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547969999,"aggregatedAmount":80055865.21114600,"count":1790,"lastTs":1704067235026}}
2024-01-01T00:00:36.0205779Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BSV_USDT","open":94.4600,"close":95.3000,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397897.6170,"aggregatedAmount":37332998.03834888,"count":292,"lastTs":1704067235687}}
2024-01-01T00:00:36.0205822Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ICP_USDT","open":12.134,"close":13.369,"high":15.380,"low":11.943,"volume":321220,"amount":4358577.89700000,"aggregatedQuantity":53216554,"aggregatedAmount":722580913.94700000,"count":41364,"lastTs":1704067235902}}
2024-01-01T00:00:36.0205877Z {"topic":"PERP_OP_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_OP_USDT","open":3.5998,"close":3.7169,"high":3.9198,"low":3.5997,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88784610,"aggregatedAmount":336076268.97360000,"count":89302,"lastTs":1704067235469}}
2024-01-01T00:00:36.0228927Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140030604,"aggregatedAmount":23404033.81708300,"count":5,"lastTs":1704067231132}}
2024-01-01T00:00:36.0229081Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677626.1,"aggregatedAmount":13986941.41030000,"count":0,"lastTs":1704067234873}}
2024-01-01T00:00:36.0229103Z {"topic":"PERP_APE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308137,"aggregatedAmount":10348645.52900000,"count":2137,"lastTs":1704067235328}}
2024-01-01T00:00:36.0229114Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ENS_USDT","open":9.860,"close":9.684,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291802.4,"aggregatedAmount":12753980.14870000,"count":413,"lastTs":1704067235527}}
2024-01-01T00:00:36.0229120Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174217525.39,"aggregatedAmount":174265984.85651700,"count":50,"lastTs":1704067235915}}
2024-01-01T00:00:36.0229138Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47330148,"aggregatedAmount":20499800.67200000,"count":4781,"lastTs":1704067235459}}
2024-01-01T00:00:36.0229795Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090000,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425965487,"aggregatedAmount":38364507.70573600,"count":1772,"lastTs":1704067235202}}
2024-01-01T00:00:36.0235471Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129599.2,"aggregatedAmount":11931677.64300000,"count":10,"lastTs":1704067235366}}
2024-01-01T00:00:36.0235532Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007881,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256394821509,"aggregatedAmount":203550581.84917010,"count":40,"lastTs":1704067235243}}
2024-01-01T00:00:36.0235578Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BTC_USDT","open":42150.00,"close":42289.90,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23028.391171,"aggregatedAmount":977824903.34156780,"count":9353,"lastTs":1704067235883}}
2024-01-01T00:00:36.0235607Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_VET_USDT","open":0.03561,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302965578.1,"aggregatedAmount":10567651.47518800,"count":584,"lastTs":1704067234685}}
2024-01-01T00:00:36.0235649Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.37,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260248.89,"aggregatedAmount":396675736.14150000,"count":182,"lastTs":1704067235974}}
2024-01-01T00:00:36.0235655Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673961,"aggregatedAmount":6103311.24990000,"count":180,"lastTs":1704067235148}}
2024-01-01T00:00:36.0235691Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08640,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134888514,"aggregatedAmount":11784113.27685000,"count":6082,"lastTs":1704067235544}}
2024-01-01T00:00:36.0235872Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57600,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28762446.9,"aggregatedAmount":16987543.37267800,"count":492,"lastTs":1704067235960}}
2024-01-01T00:00:36.0248769Z {"topic":"PERP_AR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AR_USDT","open":9.704,"close":9.646,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003450.9,"aggregatedAmount":9839501.50060000,"count":1412,"lastTs":1704067235249}}
2024-01-01T00:00:36.0248939Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39299702,"aggregatedAmount":12093978.42950000,"count":7807,"lastTs":1704067235846}}
2024-01-01T00:00:36.0248980Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9600,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160779.98,"aggregatedAmount":25702588.75350800,"count":39,"lastTs":1704067235064}}
2024-01-01T00:00:36.0249012Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.79,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8169472.2,"aggregatedAmount":839129912.89800000,"count":36061,"lastTs":1704067235719}}
2024-01-01T00:00:36.0249082Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198950,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745532.27,"aggregatedAmount":2629095.65596326,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:36.0266893Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75635665,"aggregatedAmount":9889303.99623400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:36.0266902Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11222,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055715,"aggregatedAmount":8101702.43974000,"count":21511,"lastTs":1704067233657}}
2024-01-01T00:00:36.0266908Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33236,"close":0.32708,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59041777,"aggregatedAmount":19517101.44670000,"count":1170,"lastTs":1704067235885}}
2024-01-01T00:00:36.0266913Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3794,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592813.475,"aggregatedAmount":15174837.62341030,"count":903,"lastTs":1704067234111}}
2024-01-01T00:00:36.0266919Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3200,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54015148,"aggregatedAmount":17628490.18620000,"count":37,"lastTs":1704067235163}}
2024-01-01T00:00:36.0266923Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1640,"close":14.9510,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2960870.52,"aggregatedAmount":45024867.07920500,"count":981,"lastTs":1704067235868}}
2024-01-01T00:00:36.0266929Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880305752,"aggregatedAmount":79265642.05303000,"count":4136,"lastTs":1704067234741}}
2024-01-01T00:00:36.0267075Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_CRV_USDT","open":0.622,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20066737.021,"aggregatedAmount":12478453.69414800,"count":345,"lastTs":1704067235082}}
2024-01-01T00:00:36.0268000Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173572.98011,"aggregatedAmount":45961866.56852670,"count":536,"lastTs":1704067234347}}
2024-01-01T00:00:36.0268027Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BSV_USDT","open":94.56,"close":95.43,"high":101.66,"low":86.98,"volume":7903.92,"amount":739334.90190000,"aggregatedQuantity":5850230.52,"aggregatedAmount":550082619.50390000,"count":4623,"lastTs":1704067235934}}
2024-01-01T00:00:36.0268041Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914468,"aggregatedAmount":6781747.89110000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:36.0268047Z {"topic":"PERP_TON_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_TON_USDT","open":2.36874,"close":2.33298,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283150,"aggregatedAmount":5302118.12811000,"count":2792,"lastTs":1704067234959}}
2024-01-01T00:00:36.0268053Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31940,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95614634.8,"aggregatedAmount":30288967.40170900,"count":353,"lastTs":1704067235642}}
2024-01-01T00:00:36.0268249Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:36.0272399Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8533,"close":0.8457,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133722.65,"aggregatedAmount":13750974.99227900,"count":8,"lastTs":1704067235890}}
2024-01-01T00:00:36.0272420Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_MKR_USDT","open":1599.5,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11575.43890,"aggregatedAmount":19325830.59290800,"count":231,"lastTs":1704067235253}}
2024-01-01T00:00:36.0272752Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446054.657,"aggregatedAmount":1023815664.77930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:36.0272782Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.869,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247758,"aggregatedAmount":24699477.41100000,"count":3241,"lastTs":1704067235234}}
2024-01-01T00:00:36.0272807Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9251,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730772,"aggregatedAmount":8246574.30860000,"count":8,"lastTs":1704067235683}}
2024-01-01T00:00:36.0277931Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447627510,"aggregatedAmount":31301818.88747000,"count":3238,"lastTs":1704067235321}}
2024-01-01T00:00:36.0278080Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69244.195,"aggregatedAmount":5497151.11023000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:36.0278090Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ETHW_USDT","open":3.632,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458837.10,"aggregatedAmount":26190656.35761000,"count":813,"lastTs":1704067234708}}
2024-01-01T00:00:36.0278095Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5857,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20861463,"aggregatedAmount":12660909.14570000,"count":2266,"lastTs":1704067234876}}
2024-01-01T00:00:36.0278101Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6705,"close":3.6350,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064377.7,"aggregatedAmount":56054503.83450000,"count":303,"lastTs":1704067235970}}
2024-01-01T00:00:36.0284843Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SEI_USDT","open":0.5937,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851541771.0,"aggregatedAmount":510539588.33574000,"count":55401,"lastTs":1704067235949}}
2024-01-01T00:00:36.0285008Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3718,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16914961.2,"aggregatedAmount":6267954.75787000,"count":922,"lastTs":1704067235471}}
2024-01-01T00:00:36.0285035Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46988563.96,"aggregatedAmount":10575141.11308300,"count":67,"lastTs":1704067235936}}
2024-01-01T00:00:36.0285041Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27306383.0,"aggregatedAmount":2174099.93831000,"count":20,"lastTs":1704067234682}}
2024-01-01T00:00:36.0285055Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.964,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2950809.1,"aggregatedAmount":65071517.54850000,"count":579,"lastTs":1704067235840}}
2024-01-01T00:00:36.0285065Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483834818,"aggregatedAmount":12988939.73720000,"count":82,"lastTs":1704067231180}}
2024-01-01T00:00:36.0285079Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5636,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766043790.0,"aggregatedAmount":1206821899.55154000,"count":40378,"lastTs":1704067235427}}
2024-01-01T00:00:36.0285099Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.025,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11463003.2057,"aggregatedAmount":34693749.87364550,"count":538,"lastTs":1704067235833}}
2024-01-01T00:00:36.0285108Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.90,"close":2283.10,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226948.291436,"aggregatedAmount":521063558.01854897,"count":6339,"lastTs":1704067235843}}
2024-01-01T00:00:36.0293097Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77809000.5,"aggregatedAmount":10177633.53060400,"count":147,"lastTs":1704067232504}}
2024-01-01T00:00:36.0293125Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006486,"close":0.0006375,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11274148105,"aggregatedAmount":7285632.76600340,"count":260,"lastTs":1704067234347}}
2024-01-01T00:00:36.0293404Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6530,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16894099.01,"aggregatedAmount":62889722.30516400,"count":38,"lastTs":1704067234123}}
2024-01-01T00:00:36.0293412Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.907,"high":7.460,"low":5.930,"volume":2040073.9,"amount":13420358.22260000,"aggregatedQuantity":78008762.7,"aggregatedAmount":523815374.64220000,"count":15843,"lastTs":1704067235962}}
2024-01-01T00:00:36.0293418Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.85,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557238.10,"aggregatedAmount":114301409.52620000,"count":355,"lastTs":1704067235672}}
2024-01-01T00:00:36.0299755Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4632,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10909586.8609,"aggregatedAmount":5122808.12958855,"count":119,"lastTs":1704067232339}}
2024-01-01T00:00:36.0299789Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7180,"close":0.7380,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938503,"aggregatedAmount":28287470.86200000,"count":54,"lastTs":1704067234539}}
2024-01-01T00:00:36.0299795Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590042,"aggregatedAmount":11653484.31440000,"count":5961,"lastTs":1704067235343}}
2024-01-01T00:00:36.0300072Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_TRB_USDT","open":258.503,"close":189.114,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23113772.4,"aggregatedAmount":7704471420.84890000,"count":32643,"lastTs":1704067235941}}
2024-01-01T00:00:36.0300080Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.532,"close":4.472,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475832.33,"aggregatedAmount":25021709.06727000,"count":3331,"lastTs":1704067234545}}
2024-01-01T00:00:36.0323569Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.01,"close":78.57,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092864.90,"aggregatedAmount":329841715.49130000,"count":894,"lastTs":1704067235204}}
2024-01-01T00:00:36.0323614Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5633,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113956099.2860,"aggregatedAmount":179698011.94635928,"count":1031,"lastTs":1704067235531}}
2024-01-01T00:00:36.0324106Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9060,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49464115.16,"aggregatedAmount":329327143.76063900,"count":2180,"lastTs":1704067235821}}
2024-01-01T00:00:36.0337026Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611344.975,"aggregatedAmount":194843007.89342710,"count":581,"lastTs":1704067235681}}
2024-01-01T00:00:36.0337049Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_HOOK_USDT","open":1.227,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28347454.4,"aggregatedAmount":35055785.49810000,"count":1,"lastTs":1704067235585}}
2024-01-01T00:00:36.0337290Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.035010,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225049025,"aggregatedAmount":8033941.39742100,"count":273,"lastTs":1704067235788}}
2024-01-01T00:00:36.0337298Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79012530.65,"aggregatedAmount":14505736.96647700,"count":8,"lastTs":1704067235972}}
2024-01-01T00:00:36.0340816Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7305,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904893,"aggregatedAmount":41277397.89590000,"count":1441,"lastTs":1704067235465}}
2024-01-01T00:00:36.0340841Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_OP_USDT","open":3.599,"close":3.713,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41555610.40,"aggregatedAmount":156955756.20866000,"count":296,"lastTs":1704067235634}}
2024-01-01T00:00:36.0340962Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.597,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118144.2,"aggregatedAmount":9831849.75070000,"count":122,"lastTs":1704067235632}}
2024-01-01T00:00:36.0340999Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9512,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211300189,"aggregatedAmount":207317122.93320000,"count":2106,"lastTs":1704067235526}}
2024-01-01T00:00:36.0341317Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777734.80,"aggregatedAmount":7075114.80289600,"count":104,"lastTs":1704067234425}}
2024-01-01T00:00:36.0341337Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_TIA_USDT","open":11.9203,"close":11.8887,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906441,"aggregatedAmount":145476425.64680000,"count":10680,"lastTs":1704067235913}}
2024-01-01T00:00:36.0341379Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34606715,"aggregatedAmount":128577370.08100000,"count":3121,"lastTs":1704067234592}}
2024-01-01T00:00:36.0341390Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36627805,"aggregatedAmount":6740609.30230000,"count":2859,"lastTs":1704067235846}}
2024-01-01T00:00:36.0341412Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66581680,"aggregatedAmount":22771726.37574000,"count":901,"lastTs":1704067235391}}
2024-01-01T00:00:36.0341448Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03037,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703755719,"aggregatedAmount":21787890.81705000,"count":236,"lastTs":1704067235614}}
2024-01-01T00:00:36.0341472Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_PYR_USDT","open":8.276,"close":8.449,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301559.268,"aggregatedAmount":19299211.85788800,"count":5230,"lastTs":1704067235317}}
2024-01-01T00:00:36.0345486Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3193,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294021145,"aggregatedAmount":93722873.04260000,"count":6954,"lastTs":1704067235449}}
2024-01-01T00:00:36.0345516Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1084,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55540939,"aggregatedAmount":6074392.33640000,"count":0,"lastTs":1704067231868}}
2024-01-01T00:00:36.0345522Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.608,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690336.270,"aggregatedAmount":29084248.07019200,"count":146,"lastTs":1704067235991}}
2024-01-01T00:00:36.0345701Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4886,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124438341,"aggregatedAmount":63454859.79450000,"count":963,"lastTs":1704067235617}}
2024-01-01T00:00:36.0345832Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298020,"aggregatedAmount":34482385.20100000,"count":8441,"lastTs":1704067234194}}
2024-01-01T00:00:36.0348751Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ACE_USDT","open":10.3197,"close":9.3218,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9123203.55,"aggregatedAmount":90070295.36363700,"count":4797,"lastTs":1704067235821}}
2024-01-01T00:00:36.0360853Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_INJ_USDT","open":37.245,"close":35.755,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610446.5,"aggregatedAmount":60487237.64120000,"count":580,"lastTs":1704067235803}}
2024-01-01T00:00:36.0361007Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.869,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835125.15,"aggregatedAmount":15168462.30053000,"count":81,"lastTs":1704067235583}}
2024-01-01T00:00:36.0361029Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_INJ_USDT","open":37.292,"close":35.801,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717540.1,"aggregatedAmount":252333872.34740000,"count":119676,"lastTs":1704067235771}}
2024-01-01T00:00:36.0385296Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6059,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53003495,"aggregatedAmount":32779793.27340000,"count":9986,"lastTs":1704067235530}}
2024-01-01T00:00:36.0385331Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1947,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102159185,"aggregatedAmount":19407630.82440000,"count":127,"lastTs":1704067235936}}
2024-01-01T00:00:36.0385518Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_PERP_USDT","open":1.1088,"close":1.1430,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47631117.7,"aggregatedAmount":53480234.94520000,"count":1206,"lastTs":1704067235920}}
2024-01-01T00:00:36.0385564Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.770,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3676850.16,"aggregatedAmount":378018423.13171000,"count":4128,"lastTs":1704067235921}}
2024-01-01T00:00:36.0386728Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353650974,"aggregatedAmount":24540779.87267500,"count":3219,"lastTs":1704067235916}}
2024-01-01T00:00:36.0386959Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.43,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180205.6,"aggregatedAmount":10552368.06200000,"count":928,"lastTs":1704067235550}}
2024-01-01T00:00:36.0423239Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:36.0423350Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2280,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54707207,"aggregatedAmount":12576109.75200000,"count":58,"lastTs":1704067234045}}
2024-01-01T00:00:36.0423356Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_TIA_USDT","open":11.919,"close":11.879,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593234.9,"aggregatedAmount":43818392.27480000,"count":4328,"lastTs":1704067230871}}
2024-01-01T00:00:36.0423363Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6152,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108593114,"aggregatedAmount":67319810.81120000,"count":2143,"lastTs":1704067235816}}
2024-01-01T00:00:36.0426611Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437427918.1,"aggregatedAmount":4674263.99622100,"count":96,"lastTs":1704067230615}}
2024-01-01T00:00:36.0426768Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122658122.29,"aggregatedAmount":10729342.31852210,"count":180,"lastTs":1704067234629}}
2024-01-01T00:00:36.0430192Z {"topic":"PERP_STX_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4996,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51376880,"aggregatedAmount":75842649.71120000,"count":18571,"lastTs":1704067235266}}
2024-01-01T00:00:36.0440469Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_FTM_USDT","open":0.4655,"close":0.4757,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66632720,"aggregatedAmount":31809516.91650000,"count":2590,"lastTs":1704067235652}}
2024-01-01T00:00:36.0440544Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0110,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670222.77,"aggregatedAmount":2735493.19216500,"count":16,"lastTs":1704067235938}}
2024-01-01T00:00:36.0440550Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_MANA_USDT","open":0.5156,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28091646,"aggregatedAmount":14652721.99770000,"count":4282,"lastTs":1704067235942}}
2024-01-01T00:00:36.0442669Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.8591,"aggregatedAmount":1311.16447497,"count":29,"lastTs":1704067234245}}
2024-01-01T00:00:36.0457119Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111056.6,"aggregatedAmount":111095.04065000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:36.0457123Z {"topic":"PERP_ID_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3012,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43193997,"aggregatedAmount":13359032.50660000,"count":857,"lastTs":1704067234648}}
2024-01-01T00:00:36.0457129Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806273.437,"aggregatedAmount":61272740.85133700,"count":226,"lastTs":1704067234888}}
2024-01-01T00:00:36.0457139Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012963,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39733774762,"aggregatedAmount":52509536.10920560,"count":1498,"lastTs":1704067235681}}
2024-01-01T00:00:36.0476487Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:36.0476531Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3682,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25218535,"aggregatedAmount":9537946.63000000,"count":10,"lastTs":1704067233351}}
2024-01-01T00:00:36.0517834Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_DOT_USDT","open":8.351,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138435.5,"aggregatedAmount":101843426.84210000,"count":4668,"lastTs":1704067235520}}
2024-01-01T00:00:36.0528528Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235683.2,"aggregatedAmount":52358156.50770000,"count":1021,"lastTs":1704067235951}}
2024-01-01T00:00:36.0560846Z {"topic":"PERP_FET_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_FET_USDT","open":0.6904,"close":0.6728,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60863722.0,"aggregatedAmount":42155692.44518000,"count":9945,"lastTs":1704067235571}}
2024-01-01T00:00:36.0560888Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.311,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229573.8,"aggregatedAmount":32093513.96470000,"count":238,"lastTs":1704067234860}}
2024-01-01T00:00:36.0594702Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.955,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8382160.0,"aggregatedAmount":127548678.19540000,"count":2016,"lastTs":1704067235876}}
2024-01-01T00:00:36.0594872Z {"topic":"PERP_APT_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.404,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801349.01,"aggregatedAmount":55102284.19461000,"count":3986,"lastTs":1704067235613}}
2024-01-01T00:00:36.0594893Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72970511,"aggregatedAmount":43144004.96630000,"count":6220,"lastTs":1704067235881}}
2024-01-01T00:00:36.0594911Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3470,"close":8.2083,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6683985.91,"aggregatedAmount":56316581.19309300,"count":205,"lastTs":1704067235996}}
2024-01-01T00:00:36.0594917Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366957127,"aggregatedAmount":9205587.76178000,"count":4,"lastTs":1704067234458}}
2024-01-01T00:00:36.0611523Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08697,"close":0.08609,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227697227,"aggregatedAmount":19907204.82623000,"count":911,"lastTs":1704067234854}}
2024-01-01T00:00:36.0611553Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067236000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.322,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1934702.592,"aggregatedAmount":4422267.40390400,"count":3,"lastTs":1704067235424}}
2024-01-01T00:00:36.0819322Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067236000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49088554,"aggregatedAmount":41782165.63100000,"count":4408,"lastTs":1704067235473}}
2024-01-01T00:00:37.0065344Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_RPL_USDT","open":30.34,"close":30.00,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34744.47,"aggregatedAmount":1063238.69640000,"count":0,"lastTs":1704067235353}}
2024-01-01T00:00:37.0110122Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5077,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6493759,"aggregatedAmount":3352101.30370000,"count":0,"lastTs":1704067229473}}
2024-01-01T00:00:37.0126253Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11574.74540,"aggregatedAmount":19324721.33965800,"count":231,"lastTs":1704067235253}}
2024-01-01T00:00:37.0153197Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18844557.14,"aggregatedAmount":17684978.10156000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:37.0153215Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.026,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11462996.8557,"aggregatedAmount":34693730.66489550,"count":538,"lastTs":1704067235833}}
2024-01-01T00:00:37.0170770Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16655008,"aggregatedAmount":86428192.96700000,"count":1833,"lastTs":1704067234923}}
2024-01-01T00:00:37.0170797Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677571.1,"aggregatedAmount":13986881.57030000,"count":0,"lastTs":1704067234873}}
2024-01-01T00:00:37.0170823Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310071963,"aggregatedAmount":154279113.50577000,"count":895,"lastTs":1704067234197}}
2024-01-01T00:00:37.0170830Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007881,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256391484900,"aggregatedAmount":203547952.26929130,"count":40,"lastTs":1704067235243}}
2024-01-01T00:00:37.0170833Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ENS_USDT","open":9.858,"close":9.684,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291752.2,"aggregatedAmount":12753485.26850000,"count":413,"lastTs":1704067235527}}
2024-01-01T00:00:37.0170848Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089980,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425965728,"aggregatedAmount":38364527.99525200,"count":1772,"lastTs":1704067236801}}
2024-01-01T00:00:37.0204092Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186260330,"aggregatedAmount":17819471.28758898,"count":455,"lastTs":1704067234830}}
2024-01-01T00:00:37.0255703Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_BNB_USDT","open":316.53,"close":311.89,"high":325.18,"low":306.95,"volume":2115.01,"amount":671683.73090000,"aggregatedQuantity":466600.66,"aggregatedAmount":148399548.74300000,"count":1488,"lastTs":1704067234950}}
2024-01-01T00:00:37.0269284Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.84,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813057.36,"aggregatedAmount":92696046.62240000,"count":4091,"lastTs":1704067235464}}
2024-01-01T00:00:37.0319198Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_RPL_USDT","open":30.370,"close":30.045,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21719.00,"aggregatedAmount":667155.45994000,"count":1,"lastTs":1704067235879}}
2024-01-01T00:00:37.0319451Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518728.436838,"aggregatedAmount":38087822.75829309,"count":335,"lastTs":1704067234163}}
2024-01-01T00:00:37.0319848Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977223.8,"aggregatedAmount":54089350.12556000,"count":872,"lastTs":1704067234511}}
2024-01-01T00:00:37.0348872Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_XRP_USDT","open":0.6209,"close":0.6152,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108593094,"aggregatedAmount":67319798.39320000,"count":2143,"lastTs":1704067235816}}
2024-01-01T00:00:37.0401764Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15964824.2,"aggregatedAmount":6889713.11950000,"count":149,"lastTs":1704067233044}}
2024-01-01T00:00:37.0437681Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.866,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6247846,"aggregatedAmount":24699817.61900000,"count":3241,"lastTs":1704067236234}}
2024-01-01T00:00:37.0480811Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.558,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394645.056,"aggregatedAmount":94744784.68375900,"count":986,"lastTs":1704067236808}}
2024-01-01T00:00:37.0543750Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ONE_USDT","open":0.019093,"close":0.018743,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561217743,"aggregatedAmount":10731952.22140000,"count":7,"lastTs":1704067232582}}
2024-01-01T00:00:37.0597140Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.963,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2950970.6,"aggregatedAmount":65075061.60090000,"count":579,"lastTs":1704067236840}}
2024-01-01T00:00:37.0690201Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28091636,"aggregatedAmount":14652716.84170000,"count":4282,"lastTs":1704067235942}}
2024-01-01T00:00:37.0707615Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3682,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25218436,"aggregatedAmount":9537907.81210000,"count":10,"lastTs":1704067233351}}
2024-01-01T00:00:37.0715290Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4369,"high":0.4389,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10567740.64,"aggregatedAmount":4521842.28748400,"count":37,"lastTs":1704067236844}}
2024-01-01T00:00:37.0736240Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31940,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95615804.5,"aggregatedAmount":30289341.00388900,"count":353,"lastTs":1704067236042}}
2024-01-01T00:00:37.0759848Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14024,"close":0.13666,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791893473,"aggregatedAmount":111364757.29432000,"count":1412,"lastTs":1704067236821}}
2024-01-01T00:00:37.0769192Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.322,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935050.425,"aggregatedAmount":4423076.42847200,"count":3,"lastTs":1704067236024}}
2024-01-01T00:00:37.0784957Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36657740,"aggregatedAmount":6746162.08570000,"count":2859,"lastTs":1704067236846}}
2024-01-01T00:00:37.0845169Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350543.01,"aggregatedAmount":19760050.98370000,"count":118,"lastTs":1704067236642}}
2024-01-01T00:00:37.0943276Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107855,"high":0.109067,"low":0.105551,"volume":834668.9,"amount":89783.27442000,"aggregatedQuantity":222743643.0,"aggregatedAmount":23910451.05559530,"count":745,"lastTs":1704067236459}}
2024-01-01T00:00:37.1009471Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.188,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62256580,"aggregatedAmount":136187661.47000000,"count":2978,"lastTs":1704067236873}}
2024-01-01T00:00:37.1013472Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_BTC_USDT","open":42150.00,"close":42289.90,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23028.843578,"aggregatedAmount":977844047.59305600,"count":9353,"lastTs":1704067236884}}
2024-01-01T00:00:37.1051676Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.678,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10487748,"aggregatedAmount":28587772.47700000,"count":65,"lastTs":1704067236272}}
2024-01-01T00:00:37.1091219Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961116.91,"aggregatedAmount":45028550.54088700,"count":981,"lastTs":1704067236869}}
2024-01-01T00:00:37.1091232Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20068401.916,"aggregatedAmount":12479461.82164100,"count":345,"lastTs":1704067236882}}
2024-01-01T00:00:37.1093021Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159887758.5,"aggregatedAmount":99131904.26504200,"count":840,"lastTs":1704067236864}}
2024-01-01T00:00:37.1137086Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49088734,"aggregatedAmount":41782318.09100000,"count":4408,"lastTs":1704067236473}}
2024-01-01T00:00:37.1152265Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ICP_USDT","open":12.141,"close":13.376,"high":15.380,"low":11.943,"volume":321220,"amount":4358577.89700000,"aggregatedQuantity":53216321,"aggregatedAmount":722578341.85100000,"count":41364,"lastTs":1704067236902}}
2024-01-01T00:00:37.1239326Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05034,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462626468,"aggregatedAmount":23310488.88872000,"count":128,"lastTs":1704067235898}}
2024-01-01T00:00:37.1239426Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_WLD_USDT","open":3.6722,"close":3.6360,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45359709,"aggregatedAmount":168596648.12310000,"count":6893,"lastTs":1704067236512}}
2024-01-01T00:00:37.1304653Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_CYBER_USDT","open":6.842,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559386.08,"aggregatedAmount":24620361.91472000,"count":414,"lastTs":1704067236513}}
2024-01-01T00:00:37.1306404Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611274.369,"aggregatedAmount":194820604.09622710,"count":581,"lastTs":1704067236881}}
2024-01-01T00:00:37.1370634Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_PERP_USDT","open":1.1088,"close":1.1417,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47633392.8,"aggregatedAmount":53482833.69343000,"count":1206,"lastTs":1704067236520}}
2024-01-01T00:00:37.1370638Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.740,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677061.88,"aggregatedAmount":378039965.55508000,"count":4128,"lastTs":1704067236921}}
2024-01-01T00:00:37.1403926Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.187,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12349015.77,"aggregatedAmount":27162271.83299000,"count":1163,"lastTs":1704067236324}}
2024-01-01T00:00:37.1438105Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1340,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10973804,"aggregatedAmount":24139509.69860000,"count":3136,"lastTs":1704067236930}}
2024-01-01T00:00:37.1450187Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5630,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113957301.2860,"aggregatedAmount":179699890.86515930,"count":1031,"lastTs":1704067236331}}
2024-01-01T00:00:37.1512003Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806273.437,"aggregatedAmount":61272740.85133700,"count":226,"lastTs":1704067234888}}
2024-01-01T00:00:37.1546815Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_TRB_USDT","open":258.278,"close":199.926,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23115179.3,"aggregatedAmount":7704707474.83580000,"count":32643,"lastTs":1704067236941}}
2024-01-01T00:00:37.1716940Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.904,"high":7.460,"low":5.930,"volume":2040073.9,"amount":13420358.22260000,"aggregatedQuantity":78010025.5,"aggregatedAmount":523824153.11990000,"count":15843,"lastTs":1704067236762}}
2024-01-01T00:00:37.1745519Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3550,"close":7.2260,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886285.06,"aggregatedAmount":21533222.25170000,"count":158,"lastTs":1704067236948}}
2024-01-01T00:00:37.1746138Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235683.2,"aggregatedAmount":52358156.50770000,"count":1021,"lastTs":1704067235951}}
2024-01-01T00:00:37.1816829Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57600,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28763835.6,"aggregatedAmount":16988370.98055200,"count":492,"lastTs":1704067236960}}
2024-01-01T00:00:37.1817496Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ICP_USDT","open":12.14,"close":13.37,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260305.56,"aggregatedAmount":396676588.69140000,"count":182,"lastTs":1704067236974}}
2024-01-01T00:00:37.2001407Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28346429.8,"aggregatedAmount":35054550.16210000,"count":1,"lastTs":1704067236985}}
2024-01-01T00:00:37.2016621Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6720,"close":3.6370,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064044.2,"aggregatedAmount":56053273.16695000,"count":303,"lastTs":1704067236170}}
2024-01-01T00:00:37.2179843Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MINA_USDT","open":1.4541,"close":1.3536,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105115758,"aggregatedAmount":150224364.96210000,"count":4973,"lastTs":1704067236181}}
2024-01-01T00:00:37.2226162Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_UNI_USDT","open":7.359,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6219351.9,"aggregatedAmount":46116317.27550000,"count":5949,"lastTs":1704067236345}}
2024-01-01T00:00:37.2269939Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4376,"high":0.4394,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":21672483,"aggregatedAmount":9261331.90840000,"count":2083,"lastTs":1704067236929}}
2024-01-01T00:00:37.2270163Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.867,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835170.15,"aggregatedAmount":15168636.31553000,"count":81,"lastTs":1704067236183}}
2024-01-01T00:00:37.2279086Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3796,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592799.597,"aggregatedAmount":15174815.40869810,"count":903,"lastTs":1704067236911}}
2024-01-01T00:00:37.2309514Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5420,"close":3.4951,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12283696.4,"aggregatedAmount":43816274.40888000,"count":1112,"lastTs":1704067236969}}
2024-01-01T00:00:37.2339348Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_AVAX_USDT","open":39.424,"close":38.572,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981287.4,"aggregatedAmount":236527308.57670000,"count":7586,"lastTs":1704067236587}}
2024-01-01T00:00:37.2339678Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_INJ_USDT","open":37.236,"close":35.751,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610383.0,"aggregatedAmount":60484867.80290000,"count":580,"lastTs":1704067236203}}
2024-01-01T00:00:37.2339724Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_SEI_USDT","open":0.5939,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851490831.0,"aggregatedAmount":510509201.77754000,"count":55401,"lastTs":1704067236750}}
2024-01-01T00:00:37.2342291Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9030,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49464467.08,"aggregatedAmount":329329585.17245800,"count":2180,"lastTs":1704067236821}}
2024-01-01T00:00:37.2369381Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.11,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323232.5,"aggregatedAmount":22444900.18100000,"count":84,"lastTs":1704067236011}}
2024-01-01T00:00:37.2437318Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5636,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766059760.0,"aggregatedAmount":1206846870.24354000,"count":40378,"lastTs":1704067236227}}
2024-01-01T00:00:37.2567364Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5352,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922522.2,"aggregatedAmount":40716208.91478000,"count":2319,"lastTs":1704067236549}}
2024-01-01T00:00:37.2619458Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_FTM_USDT","open":0.4655,"close":0.4756,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66636214,"aggregatedAmount":31811178.31770000,"count":2590,"lastTs":1704067236252}}
2024-01-01T00:00:37.2848420Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7759,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106678710.1,"aggregatedAmount":85915371.22016000,"count":26596,"lastTs":1704067236840}}
2024-01-01T00:00:37.2869578Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10753,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200208456,"aggregatedAmount":21498016.44726000,"count":1751,"lastTs":1704067236234}}
2024-01-01T00:00:37.2891454Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.599,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118172.3,"aggregatedAmount":9832091.38260000,"count":122,"lastTs":1704067236632}}
2024-01-01T00:00:37.3081858Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9255,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8731233,"aggregatedAmount":8246997.92080000,"count":8,"lastTs":1704067236884}}
2024-01-01T00:00:37.3166563Z {"topic":"PERP_OP_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_OP_USDT","open":3.6006,"close":3.7154,"high":3.9198,"low":3.6006,"volume":2693310,"amount":10177195.13440000,"aggregatedQuantity":88783819,"aggregatedAmount":336073540.74830000,"count":89302,"lastTs":1704067236869}}
2024-01-01T00:00:37.3249434Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_NEO_USDT","open":13.516,"close":13.981,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412013.6,"aggregatedAmount":48440114.40780000,"count":1047,"lastTs":1704067236277}}
2024-01-01T00:00:37.3271876Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.316,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458664.90,"aggregatedAmount":26189953.54371000,"count":813,"lastTs":1704067236508}}
2024-01-01T00:00:37.3339077Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72972361,"aggregatedAmount":43145107.11950000,"count":6220,"lastTs":1704067236281}}
2024-01-01T00:00:37.3397735Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140030604,"aggregatedAmount":23404033.81708300,"count":5,"lastTs":1704067231132}}
2024-01-01T00:00:37.3409931Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77809000.5,"aggregatedAmount":10177633.53060400,"count":147,"lastTs":1704067232504}}
2024-01-01T00:00:37.3539344Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5134,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590081,"aggregatedAmount":11653504.12250000,"count":5961,"lastTs":1704067236942}}
2024-01-01T00:00:37.3585024Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_JTO_USDT","open":2.2095,"close":1.8741,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68400633.6,"aggregatedAmount":139483787.19717000,"count":1577,"lastTs":1704067236931}}
2024-01-01T00:00:37.3640306Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_BSV_USDT","open":94.70,"close":95.35,"high":101.66,"low":86.98,"volume":7903.92,"amount":739334.90190000,"aggregatedQuantity":5850191.42,"aggregatedAmount":550079048.41290000,"count":4623,"lastTs":1704067236934}}
2024-01-01T00:00:37.3886957Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_THETA_USDT","open":1.257,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698848,"aggregatedAmount":24972295.41100000,"count":25,"lastTs":1704067236341}}
2024-01-01T00:00:37.3973994Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162345496,"aggregatedAmount":97702639.72970000,"count":1085,"lastTs":1704067234560}}
2024-01-01T00:00:37.4061146Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_INJ_USDT","open":37.277,"close":35.792,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717534.0,"aggregatedAmount":252333618.97910000,"count":119676,"lastTs":1704067236771}}
2024-01-01T00:00:37.4145359Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1947,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102159185,"aggregatedAmount":19407630.82440000,"count":127,"lastTs":1704067235936}}
2024-01-01T00:00:37.4275052Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.01,"close":78.49,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092863.85,"aggregatedAmount":329841632.01850000,"count":894,"lastTs":1704067236204}}
2024-01-01T00:00:37.4316095Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79016325.65,"aggregatedAmount":14506437.90297700,"count":8,"lastTs":1704067236572}}
2024-01-01T00:00:37.4355077Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.75,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8170896.2,"aggregatedAmount":839274812.93800000,"count":36061,"lastTs":1704067236719}}
2024-01-01T00:00:37.4362568Z {"topic":"PERP_VET_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_VET_USDT","open":0.03554,"close":0.03420,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918276540,"aggregatedAmount":32124459.48732000,"count":2301,"lastTs":1704067236418}}
2024-01-01T00:00:37.4488314Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_NMR_USDT","open":19.66,"close":20.47,"high":21.64,"low":19.63,"volume":5535.4,"amount":111882.83300000,"aggregatedQuantity":3513779.2,"aggregatedAmount":71984142.96900000,"count":1715,"lastTs":1704067236955}}
2024-01-01T00:00:37.4685372Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08697,"close":0.08607,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227700673,"aggregatedAmount":19907501.45236000,"count":911,"lastTs":1704067236254}}
2024-01-01T00:00:37.4690542Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2080,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684187.90,"aggregatedAmount":56318236.81167300,"count":205,"lastTs":1704067236996}}
2024-01-01T00:00:37.4790934Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_OP_USDT","open":3.599,"close":3.714,"high":3.919,"low":3.599,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41555923.16,"aggregatedAmount":156956917.66279000,"count":296,"lastTs":1704067236434}}
2024-01-01T00:00:37.4897916Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ORDI_USDT","open":79.000,"close":78.433,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469601.8,"aggregatedAmount":1085418296.24920000,"count":82280,"lastTs":1704067236663}}
2024-01-01T00:00:37.4938196Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067237000,"data":{"symbol":"SPOT_BTC_USDC","open":42160.81,"close":42281.91,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1690,"aggregatedAmount":78001764.01004800,"count":10,"lastTs":1704067236636}}
2024-01-01T00:00:37.4995558Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_BCH_USDT","open":270.82,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885136.43,"aggregatedAmount":233954084.94560000,"count":1338,"lastTs":1704067236227}}
2024-01-01T00:00:37.5024023Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2278,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54745120,"aggregatedAmount":12584762.35740000,"count":58,"lastTs":1704067236644}}
2024-01-01T00:00:37.5027983Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_ACE_USDT","open":10.3197,"close":9.3176,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9123382.30,"aggregatedAmount":90071960.72769900,"count":4797,"lastTs":1704067236621}}
2024-01-01T00:00:37.5050530Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.86,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280521.2182,"aggregatedAmount":32067921.10838800,"count":1299,"lastTs":1704067236292}}
2024-01-01T00:00:37.5078300Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.951,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8383302.8,"aggregatedAmount":127565767.47660000,"count":2016,"lastTs":1704067236276}}
2024-01-01T00:00:37.5092364Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33236,"close":0.32697,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59049851,"aggregatedAmount":19519741.05718000,"count":1170,"lastTs":1704067236285}}
2024-01-01T00:00:37.5159610Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610712,"aggregatedAmount":128591982.91500000,"count":3121,"lastTs":1704067236992}}
2024-01-01T00:00:37.5366980Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_DOT_USDT","open":8.350,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138596.5,"aggregatedAmount":101844694.82110000,"count":4668,"lastTs":1704067236320}}
2024-01-01T00:00:37.5388587Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.90,"close":2282.79,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226948.611056,"aggregatedAmount":521064284.64530796,"count":6339,"lastTs":1704067236843}}
2024-01-01T00:00:37.5517479Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6059,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53009773,"aggregatedAmount":32783597.11360000,"count":9986,"lastTs":1704067236730}}
2024-01-01T00:00:37.5717580Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134890433,"aggregatedAmount":11784279.07630000,"count":6082,"lastTs":1704067236544}}
2024-01-01T00:00:37.5723115Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211299555,"aggregatedAmount":207316536.67240000,"count":2106,"lastTs":1704067236526}}
2024-01-01T00:00:37.5883827Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0120,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670467.21,"aggregatedAmount":2735740.54835500,"count":16,"lastTs":1704067236938}}
2024-01-01T00:00:37.5941734Z {"topic":"PERP_FET_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_FET_USDT","open":0.6906,"close":0.6724,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60863374.0,"aggregatedAmount":42155425.41008000,"count":9945,"lastTs":1704067236571}}
2024-01-01T00:00:37.6239528Z {"topic":"PERP_APT_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.402,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801486.41,"aggregatedAmount":55103576.08401000,"count":3986,"lastTs":1704067236613}}
2024-01-01T00:00:37.6244873Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MKR_USDT","open":1601.7,"close":1702.0,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54469.503,"aggregatedAmount":90888710.49790000,"count":959,"lastTs":1704067236202}}
2024-01-01T00:00:37.6330393Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9708,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100491804.6,"aggregatedAmount":98919467.20752000,"count":836,"lastTs":1704067236542}}
2024-01-01T00:00:37.6333074Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173573.05711,"aggregatedAmount":45961886.55002670,"count":536,"lastTs":1704067236147}}
2024-01-01T00:00:37.6366044Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143240,"close":0.138760,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547969951,"aggregatedAmount":80055857.81146600,"count":1790,"lastTs":1704067236626}}
2024-01-01T00:00:37.6575819Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3717,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8758300,"aggregatedAmount":3247888.59550000,"count":71,"lastTs":1704067233233}}
2024-01-01T00:00:37.6575835Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3200,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54015811,"aggregatedAmount":17628702.34620000,"count":37,"lastTs":1704067236163}}
2024-01-01T00:00:37.6770192Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5155,"close":0.4885,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124438213,"aggregatedAmount":63454742.06380000,"count":963,"lastTs":1704067236617}}
2024-01-01T00:00:37.6881094Z {"topic":"PERP_STX_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4996,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51376880,"aggregatedAmount":75842649.71120000,"count":18571,"lastTs":1704067235266}}
2024-01-01T00:00:37.7168509Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_WOO_USDT","open":0.41599,"close":0.39617,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67290376,"aggregatedAmount":27750012.89331000,"count":6647,"lastTs":1704067236064}}
2024-01-01T00:00:37.7173524Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192557802,"aggregatedAmount":21080735.28981000,"count":155,"lastTs":1704067236301}}
2024-01-01T00:00:37.7230498Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174218907.39,"aggregatedAmount":174267367.13291700,"count":50,"lastTs":1704067236915}}
2024-01-01T00:00:37.7407398Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5650,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990533,"aggregatedAmount":10938117.24500000,"count":315,"lastTs":1704067236931}}
2024-01-01T00:00:37.7926115Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775605267,"aggregatedAmount":49729552.65716600,"count":1590,"lastTs":1704067234904}}
2024-01-01T00:00:37.8210284Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66584282,"aggregatedAmount":22772592.89824000,"count":901,"lastTs":1704067236191}}
2024-01-01T00:00:37.8266534Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1941,"close":1.1857,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395990,"aggregatedAmount":10126853.94630000,"count":9,"lastTs":1704067236377}}
2024-01-01T00:00:37.8435194Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746655488,"aggregatedAmount":23063576.32128800,"count":6788,"lastTs":1704067236237}}
2024-01-01T00:00:37.8617272Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.593,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392811.1,"aggregatedAmount":3465321.43550000,"count":10,"lastTs":1704067234563}}
2024-01-01T00:00:37.8882907Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11223,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055825,"aggregatedAmount":8101714.78604000,"count":21511,"lastTs":1704067236457}}
2024-01-01T00:00:37.8978650Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36346157,"aggregatedAmount":7396149.40900000,"count":0,"lastTs":1704067236684}}
2024-01-01T00:00:37.9037511Z {"topic":"PERP_AR_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_AR_USDT","open":9.704,"close":9.646,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003450.9,"aggregatedAmount":9839501.50060000,"count":1412,"lastTs":1704067235249}}
2024-01-01T00:00:37.9079258Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_BSV_USDT","open":94.6000,"close":95.3857,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397809.0252,"aggregatedAmount":37324640.32155577,"count":292,"lastTs":1704067236087}}
2024-01-01T00:00:37.9093805Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0895,"close":1.0861,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303424.8,"aggregatedAmount":22449665.58262000,"count":110,"lastTs":1704067236343}}
2024-01-01T00:00:37.9105386Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302971279.2,"aggregatedAmount":10567834.37795100,"count":584,"lastTs":1704067236085}}
2024-01-01T00:00:37.9511792Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067237000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013095,"close":0.0012960,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734115336,"aggregatedAmount":52509971.66415820,"count":1498,"lastTs":1704067236881}}
2024-01-01T00:00:38.0067899Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690389.111,"aggregatedAmount":29084808.41750400,"count":146,"lastTs":1704067236991}}
2024-01-01T00:00:38.0083656Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019442,"aggregatedAmount":27447783.66000000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:38.0094131Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28090026,"aggregatedAmount":14651886.40370000,"count":4282,"lastTs":1704067235942}}
2024-01-01T00:00:38.0094137Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829682.25,"aggregatedAmount":57191662.81590000,"count":0,"lastTs":1704067236581}}
2024-01-01T00:00:38.0097706Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109605.9,"aggregatedAmount":63109733.15950000,"count":25,"lastTs":1704067236149}}
2024-01-01T00:00:38.0097768Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537494.31,"aggregatedAmount":10715531.49530000,"count":238,"lastTs":1704067236790}}
2024-01-01T00:00:38.0117717Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46986978.64,"aggregatedAmount":10574790.75029500,"count":67,"lastTs":1704067236935}}
2024-01-01T00:00:38.0125442Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47329873,"aggregatedAmount":20499681.54200000,"count":4781,"lastTs":1704067235459}}
2024-01-01T00:00:38.0146644Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133749.07,"aggregatedAmount":13750997.04443500,"count":8,"lastTs":1704067236890}}
2024-01-01T00:00:38.0146676Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4783,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407304.2,"aggregatedAmount":15660198.35743000,"count":20,"lastTs":1704067236286}}
2024-01-01T00:00:38.0177856Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067237000,"data":{"symbol":"SPOT_PYR_USDT","open":8.276,"close":8.450,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301723.271,"aggregatedAmount":19300597.72670700,"count":5230,"lastTs":1704067236518}}
2024-01-01T00:00:38.0178318Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_TIA_USDT","open":11.9170,"close":11.8885,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906520,"aggregatedAmount":145477363.73190000,"count":10680,"lastTs":1704067236513}}
2024-01-01T00:00:38.0178357Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0650,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776973.89,"aggregatedAmount":7068228.44295600,"count":104,"lastTs":1704067234425}}
2024-01-01T00:00:38.0179883Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_KSM_USDT","open":47.93,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592893.8,"aggregatedAmount":27949479.69000000,"count":9126,"lastTs":1704067236249}}
2024-01-01T00:00:38.0229274Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_KSM_USDT","open":47.88,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.859,"aggregatedAmount":11768586.00121000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:38.0236750Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_SKL_USDT","open":0.07015,"close":0.06805,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447630438,"aggregatedAmount":31302016.40747000,"count":3238,"lastTs":1704067236320}}
2024-01-01T00:00:38.0306303Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_NMR_USDT","open":19.86,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504768.11,"aggregatedAmount":10382426.60280000,"count":361,"lastTs":1704067234009}}
2024-01-01T00:00:38.0306309Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.59,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216787.63,"aggregatedAmount":32378530.26560000,"count":3165,"lastTs":1704067236295}}
2024-01-01T00:00:38.0306323Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24265.0524,"aggregatedAmount":1311.17475178,"count":29,"lastTs":1704067236245}}
2024-01-01T00:00:38.0306976Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.610,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002425.4,"aggregatedAmount":32400224.55870000,"count":4772,"lastTs":1704067236189}}
2024-01-01T00:00:38.0309416Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.565,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394645.813,"aggregatedAmount":94744813.64743000,"count":986,"lastTs":1704067237608}}
2024-01-01T00:00:38.0326041Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006486,"close":0.0006373,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11274170485,"aggregatedAmount":7285646.92731470,"count":260,"lastTs":1704067236347}}
2024-01-01T00:00:38.0417246Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.426,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15953697.2,"aggregatedAmount":6884891.23300000,"count":149,"lastTs":1704067233044}}
2024-01-01T00:00:38.0470050Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.472,"high":4.667,"low":4.329,"volume":259829.48,"amount":1193671.20220000,"aggregatedQuantity":5475703.72,"aggregatedAmount":25021126.20675000,"count":3331,"lastTs":1704067234545}}
2024-01-01T00:00:38.0504390Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2277,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237841,"aggregatedAmount":11570759.36630000,"count":1,"lastTs":1704067236778}}
2024-01-01T00:00:38.0504396Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6152,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108590410,"aggregatedAmount":67318131.89760000,"count":2143,"lastTs":1704067235816}}
2024-01-01T00:00:38.0504401Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_TIA_USDT","open":11.916,"close":11.887,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593271.5,"aggregatedAmount":43818825.40270000,"count":4328,"lastTs":1704067236071}}
2024-01-01T00:00:38.0586427Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9600,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160773.19,"aggregatedAmount":25702437.47230800,"count":39,"lastTs":1704067235064}}
2024-01-01T00:00:38.0649251Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425980097,"aggregatedAmount":38365814.78629200,"count":1772,"lastTs":1704067237601}}
2024-01-01T00:00:38.0672969Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935121.425,"aggregatedAmount":4423241.14847200,"count":3,"lastTs":1704067237224}}
2024-01-01T00:00:38.0677901Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9010,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467203.10,"aggregatedAmount":329348466.66881200,"count":2180,"lastTs":1704067237621}}
2024-01-01T00:00:38.0693322Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914467,"aggregatedAmount":6781747.51200000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:38.0714624Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2282.93,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226947.794548,"aggregatedAmount":521062410.97131970,"count":6339,"lastTs":1704067237643}}
2024-01-01T00:00:38.0735964Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.718,"high":3.919,"low":3.600,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41581245.99,"aggregatedAmount":157051097.10158000,"count":296,"lastTs":1704067237834}}
2024-01-01T00:00:38.0775609Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.313,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229583.7,"aggregatedAmount":32093606.16340000,"count":238,"lastTs":1704067236460}}
2024-01-01T00:00:38.0853635Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4389,"high":0.4395,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10767385.46,"aggregatedAmount":4609497.00736400,"count":37,"lastTs":1704067237844}}
2024-01-01T00:00:38.0857162Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494184,"aggregatedAmount":28605017.32500000,"count":65,"lastTs":1704067237872}}
2024-01-01T00:00:38.0873976Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1856,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36681303,"aggregatedAmount":6750534.86640000,"count":2859,"lastTs":1704067237846}}
2024-01-01T00:00:38.0885650Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18841989.27,"aggregatedAmount":17682426.08173000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:38.0887559Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.85,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557378.98,"aggregatedAmount":114311672.63420000,"count":355,"lastTs":1704067236272}}
2024-01-01T00:00:38.0891727Z {"topic":"PERP_STX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4994,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51379027,"aggregatedAmount":75845868.97360000,"count":18571,"lastTs":1704067237866}}
2024-01-01T00:00:38.0892463Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.188,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62267727,"aggregatedAmount":136212037.47500000,"count":2978,"lastTs":1704067237873}}
2024-01-01T00:00:38.0898647Z {"topic":"PERP_OP_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_OP_USDT","open":3.6008,"close":3.7196,"high":3.9198,"low":3.6006,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88925883,"aggregatedAmount":336602345.20110000,"count":89315,"lastTs":1704067237869}}
2024-01-01T00:00:38.0921991Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03957,"close":0.03918,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176135309,"aggregatedAmount":6983976.73756000,"count":138,"lastTs":1704067236850}}
2024-01-01T00:00:38.0923691Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ORDI_USDT","open":78.997,"close":78.414,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469663.0,"aggregatedAmount":1085423094.83440000,"count":82280,"lastTs":1704067237663}}
2024-01-01T00:00:38.0999498Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ARK_USDT","open":0.9425,"close":0.9253,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8731038,"aggregatedAmount":8246802.68850000,"count":8,"lastTs":1704067237484}}
2024-01-01T00:00:38.1005880Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_BTC_USDT","open":42149.99,"close":42290.00,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23029.013603,"aggregatedAmount":977851239.37596100,"count":9353,"lastTs":1704067237883}}
2024-01-01T00:00:38.1182851Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961117.54,"aggregatedAmount":45028559.70999700,"count":981,"lastTs":1704067237069}}
2024-01-01T00:00:38.1386904Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_SOL_USDT","open":101.950,"close":101.730,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677066.84,"aggregatedAmount":378040467.87218000,"count":4128,"lastTs":1704067237921}}
2024-01-01T00:00:38.1393568Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.617,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536126.6,"aggregatedAmount":34687792.29800000,"count":3370,"lastTs":1704067236313}}
2024-01-01T00:00:38.1448645Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.183,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12353153.87,"aggregatedAmount":27171307.46169000,"count":1163,"lastTs":1704067237924}}
2024-01-01T00:00:38.1524934Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013095,"close":0.0012961,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734329104,"aggregatedAmount":52510248.72886300,"count":1498,"lastTs":1704067237881}}
2024-01-01T00:00:38.1545006Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_TRB_USDT","open":258.190,"close":190.295,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23119200.4,"aggregatedAmount":7705461556.65280000,"count":32643,"lastTs":1704067237941}}
2024-01-01T00:00:38.1569037Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3570,"close":7.2250,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886301.69,"aggregatedAmount":21533338.24974000,"count":158,"lastTs":1704067237548}}
2024-01-01T00:00:38.1663797Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353656188,"aggregatedAmount":24540833.87828700,"count":3219,"lastTs":1704067236716}}
2024-01-01T00:00:38.1743142Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_BSV_USDT","open":94.60,"close":95.36,"high":101.66,"low":86.98,"volume":7903.92,"amount":739334.90190000,"aggregatedQuantity":5850172.12,"aggregatedAmount":550077264.53690000,"count":4623,"lastTs":1704067237934}}
2024-01-01T00:00:38.1768359Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.75,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8170795.2,"aggregatedAmount":839264481.89800000,"count":36061,"lastTs":1704067237519}}
2024-01-01T00:00:38.1788281Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4195,"close":0.4401,"high":0.4401,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22108232,"aggregatedAmount":9452870.94820000,"count":2083,"lastTs":1704067237929}}
2024-01-01T00:00:38.1890239Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656101,"aggregatedAmount":86433833.70800000,"count":1833,"lastTs":1704067237723}}
2024-01-01T00:00:38.1890902Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_JTO_USDT","open":2.2095,"close":1.8743,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68403479.6,"aggregatedAmount":139489121.43727000,"count":1577,"lastTs":1704067237931}}
2024-01-01T00:00:38.1984676Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57610,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28764094.6,"aggregatedAmount":16988538.38370200,"count":492,"lastTs":1704067237160}}
2024-01-01T00:00:38.1984907Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.37,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260377.56,"aggregatedAmount":396678141.63000000,"count":182,"lastTs":1704067237574}}
2024-01-01T00:00:38.2141144Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5654,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990552,"aggregatedAmount":10938146.97180000,"count":315,"lastTs":1704067237731}}
2024-01-01T00:00:38.2154007Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_UNI_USDT","open":7.359,"close":7.248,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6220304.9,"aggregatedAmount":46123229.08950000,"count":5949,"lastTs":1704067237945}}
2024-01-01T00:00:38.2159186Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_INJ_USDT","open":37.277,"close":35.790,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717536.7,"aggregatedAmount":252333715.31330000,"count":119676,"lastTs":1704067237571}}
2024-01-01T00:00:38.2480617Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3801,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592787.451,"aggregatedAmount":15174793.26896290,"count":903,"lastTs":1704067237911}}
2024-01-01T00:00:38.2604168Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293412429,"aggregatedAmount":55786062.11260000,"count":515,"lastTs":1704067236945}}
2024-01-01T00:00:38.2610479Z {"topic":"PERP_FET_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_FET_USDT","open":0.6906,"close":0.6724,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60862317.0,"aggregatedAmount":42154679.97588000,"count":9945,"lastTs":1704067237571}}
2024-01-01T00:00:38.2637310Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ACE_USDT","open":10.3197,"close":9.3190,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9123408.47,"aggregatedAmount":90072204.60592900,"count":4797,"lastTs":1704067237421}}
2024-01-01T00:00:38.2893830Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_HOOK_USDT","open":1.227,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28346467.5,"aggregatedAmount":35054701.62890000,"count":1,"lastTs":1704067237985}}
2024-01-01T00:00:38.2894222Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_BNB_USDT","open":316.7000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611276.509,"aggregatedAmount":194821269.64492710,"count":581,"lastTs":1704067237681}}
2024-01-01T00:00:38.2917684Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20069460.864,"aggregatedAmount":12480102.48518100,"count":345,"lastTs":1704067237682}}
2024-01-01T00:00:38.2933143Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14022,"close":0.13661,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791920050,"aggregatedAmount":111368327.70181000,"count":1412,"lastTs":1704067237821}}
2024-01-01T00:00:38.3001242Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107843,"high":0.109067,"low":0.105551,"volume":834668.9,"amount":89783.27442000,"aggregatedQuantity":222751637.2,"aggregatedAmount":23911313.09131900,"count":745,"lastTs":1704067237659}}
2024-01-01T00:00:38.3121835Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159910494.5,"aggregatedAmount":99145897.53643200,"count":840,"lastTs":1704067237664}}
2024-01-01T00:00:38.3123521Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.59,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69244.195,"aggregatedAmount":5497151.11023000,"count":235,"lastTs":1704067217480}}
2024-01-01T00:00:38.3205189Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.951,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8383362.7,"aggregatedAmount":127566661.76350000,"count":2016,"lastTs":1704067237676}}
2024-01-01T00:00:38.3229294Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174219949.39,"aggregatedAmount":174268409.44551700,"count":50,"lastTs":1704067237715}}
2024-01-01T00:00:38.3283717Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.03,"close":108.84,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280521.6212,"aggregatedAmount":32067964.96954800,"count":1299,"lastTs":1704067237892}}
2024-01-01T00:00:38.3347533Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.317,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458871.60,"aggregatedAmount":26190638.83551000,"count":813,"lastTs":1704067237508}}
2024-01-01T00:00:38.3393674Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211304695,"aggregatedAmount":207321528.64040000,"count":2106,"lastTs":1704067237526}}
2024-01-01T00:00:38.3400902Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.966,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2950977.8,"aggregatedAmount":65075219.75610000,"count":579,"lastTs":1704067237840}}
2024-01-01T00:00:38.3451133Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5634,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113961698.8540,"aggregatedAmount":179706834.42135608,"count":1031,"lastTs":1704067237531}}
2024-01-01T00:00:38.3570213Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08642,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134891215,"aggregatedAmount":11784346.64913000,"count":6082,"lastTs":1704067237744}}
2024-01-01T00:00:38.4020292Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6739,"close":3.6360,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15064048.6,"aggregatedAmount":56053288.87735000,"count":303,"lastTs":1704067237170}}
2024-01-01T00:00:38.4329484Z {"topic":"PERP_APT_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.402,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801534.21,"aggregatedAmount":55104025.40521000,"count":3986,"lastTs":1704067237813}}
2024-01-01T00:00:38.4514411Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.658,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610596,"aggregatedAmount":128591555.46700000,"count":3121,"lastTs":1704067237392}}
2024-01-01T00:00:38.4588066Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_GALA_USDT","open":0.030640,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746666148,"aggregatedAmount":23063900.20406800,"count":6788,"lastTs":1704067237837}}
2024-01-01T00:00:38.4614707Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102161403,"aggregatedAmount":19408062.44720000,"count":127,"lastTs":1704067237336}}
2024-01-01T00:00:38.4726504Z {"topic":"PERP_ID_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3012,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43193997,"aggregatedAmount":13359032.50660000,"count":857,"lastTs":1704067234648}}
2024-01-01T00:00:38.4771631Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ARB_USDT","open":1.4803,"close":1.5639,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766060600.0,"aggregatedAmount":1206848183.70654000,"count":40378,"lastTs":1704067237627}}
2024-01-01T00:00:38.4788166Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ENS_USDT","open":9.860,"close":9.682,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291747.8,"aggregatedAmount":12753441.87570000,"count":413,"lastTs":1704067237727}}
2024-01-01T00:00:38.4806318Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366957127,"aggregatedAmount":9205587.76178000,"count":4,"lastTs":1704067234458}}
2024-01-01T00:00:38.5017208Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ICP_USDT","open":12.141,"close":13.374,"high":15.380,"low":11.943,"volume":321220,"amount":4358577.89700000,"aggregatedQuantity":53217511,"aggregatedAmount":722594650.31900000,"count":41364,"lastTs":1704067237902}}
2024-01-01T00:00:38.5115600Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05034,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462635261,"aggregatedAmount":23310931.52834000,"count":128,"lastTs":1704067237498}}
2024-01-01T00:00:38.5200947Z {"topic":"PERP_AR_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.635,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003436.4,"aggregatedAmount":9839360.18540000,"count":1412,"lastTs":1704067237848}}
2024-01-01T00:00:38.5267507Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5857,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865241,"aggregatedAmount":12663121.92030000,"count":2266,"lastTs":1704067236276}}
2024-01-01T00:00:38.5383585Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1483834818,"aggregatedAmount":12988939.73720000,"count":82,"lastTs":1704067231180}}
2024-01-01T00:00:38.5597622Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_IMX_USDT","open":2.2280,"close":2.1333,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10975449,"aggregatedAmount":24143018.88260000,"count":3136,"lastTs":1704067237130}}
2024-01-01T00:00:38.5640991Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36346163,"aggregatedAmount":7396150.60600000,"count":0,"lastTs":1704067237884}}
2024-01-01T00:00:38.6280116Z {"topic":"PERP_VET_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03420,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918272380,"aggregatedAmount":32124301.10772000,"count":2301,"lastTs":1704067237418}}
2024-01-01T00:00:38.6365337Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4882,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124463290,"aggregatedAmount":63466944.55350000,"count":963,"lastTs":1704067237817}}
2024-01-01T00:00:38.6621032Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.593,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392812.3,"aggregatedAmount":3465331.74710000,"count":10,"lastTs":1704067237563}}
2024-01-01T00:00:38.6621222Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_GMX_USDT","open":56.95,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350544.82,"aggregatedAmount":19760150.84140000,"count":118,"lastTs":1704067237642}}
2024-01-01T00:00:38.6643657Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08958,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880326752,"aggregatedAmount":79267523.23303000,"count":4136,"lastTs":1704067236941}}
2024-01-01T00:00:38.6682552Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03363,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292620420,"aggregatedAmount":9990064.21664000,"count":22,"lastTs":1704067235772}}
2024-01-01T00:00:38.6765576Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_MINA_USDT","open":1.4542,"close":1.3541,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105114989,"aggregatedAmount":150222984.71520000,"count":4973,"lastTs":1704067237982}}
2024-01-01T00:00:38.6934630Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294021182,"aggregatedAmount":93722884.85300000,"count":6954,"lastTs":1704067236249}}
2024-01-01T00:00:38.7088924Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_FXS_USDT","open":8.907,"close":8.598,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118192.0,"aggregatedAmount":9832260.72410000,"count":122,"lastTs":1704067237632}}
2024-01-01T00:00:38.7161376Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03037,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703773295,"aggregatedAmount":21788424.58904000,"count":236,"lastTs":1704067236414}}
2024-01-01T00:00:38.7168544Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192557996,"aggregatedAmount":21080756.66279000,"count":155,"lastTs":1704067237701}}
2024-01-01T00:00:38.7177176Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977223.8,"aggregatedAmount":54089350.12556000,"count":872,"lastTs":1704067234511}}
2024-01-01T00:00:38.7265193Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2278,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54994322,"aggregatedAmount":12641532.64580000,"count":58,"lastTs":1704067237644}}
2024-01-01T00:00:38.7545649Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31940,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95615870.9,"aggregatedAmount":30289362.21204900,"count":353,"lastTs":1704067237042}}
2024-01-01T00:00:38.7599495Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235684.2,"aggregatedAmount":52358159.15870000,"count":1021,"lastTs":1704067237151}}
2024-01-01T00:00:38.7843138Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5341,"close":4.4896,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922124.5,"aggregatedAmount":40714401.40260000,"count":2319,"lastTs":1704067237349}}
2024-01-01T00:00:38.7945439Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49935845,"aggregatedAmount":9568526.83860000,"count":81,"lastTs":1704067235185}}
2024-01-01T00:00:38.7990351Z {"topic":"PERP_TON_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_TON_USDT","open":2.36874,"close":2.33298,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2283150,"aggregatedAmount":5302118.12811000,"count":2792,"lastTs":1704067234959}}
2024-01-01T00:00:38.8275538Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_FIL_USDT","open":5.989,"close":6.902,"high":7.460,"low":5.930,"volume":2040073.9,"amount":13420358.22260000,"aggregatedQuantity":78010777.5,"aggregatedAmount":523830530.15350000,"count":15843,"lastTs":1704067237962}}
2024-01-01T00:00:38.8398064Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_SEI_USDT","open":0.5941,"close":0.5613,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851438580.0,"aggregatedAmount":510477954.27514000,"count":55401,"lastTs":1704067237950}}
2024-01-01T00:00:38.8562705Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_MKR_USDT","open":1601.7,"close":1701.7,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54460.501,"aggregatedAmount":90874299.93740000,"count":959,"lastTs":1704067237802}}
2024-01-01T00:00:38.8794713Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7305,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904893,"aggregatedAmount":41277397.89590000,"count":1441,"lastTs":1704067235465}}
2024-01-01T00:00:38.8895937Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10754,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200218530,"aggregatedAmount":21499099.64588000,"count":1751,"lastTs":1704067237834}}
2024-01-01T00:00:38.8901374Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5959,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72982964,"aggregatedAmount":43151423.39940000,"count":6220,"lastTs":1704067237681}}
2024-01-01T00:00:38.9532660Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4634,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10909605.6508,"aggregatedAmount":5122816.83682821,"count":119,"lastTs":1704067236939}}
2024-01-01T00:00:38.9644219Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_NMR_USDT","open":19.67,"close":20.47,"high":21.64,"low":19.63,"volume":5535.4,"amount":111882.83300000,"aggregatedQuantity":3513765.0,"aggregatedAmount":71983987.76200000,"count":1715,"lastTs":1704067237355}}
2024-01-01T00:00:38.9755897Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067238000,"data":{"symbol":"PERP_DOT_USDT","open":8.350,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138598.5,"aggregatedAmount":101844711.24310000,"count":4668,"lastTs":1704067237520}}
2024-01-01T00:00:39.0089402Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5420,"close":3.4961,"high":3.6761,"low":3.3617,"volume":8859.4,"amount":31553.49318000,"aggregatedQuantity":12283812.4,"aggregatedAmount":43816679.93668000,"count":1112,"lastTs":1704067237969}}
2024-01-01T00:00:39.0089407Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437423011.6,"aggregatedAmount":4674248.98620000,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:39.0092219Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067238000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690390.527,"aggregatedAmount":29084823.43560000,"count":146,"lastTs":1704067237991}}
2024-01-01T00:00:39.0092273Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298020,"aggregatedAmount":34482385.20100000,"count":8441,"lastTs":1704067234194}}
2024-01-01T00:00:39.0092317Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1101,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55537485,"aggregatedAmount":6074026.92940000,"count":0,"lastTs":1704067236268}}
2024-01-01T00:00:39.0093104Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684332.90,"aggregatedAmount":56319426.60770300,"count":205,"lastTs":1704067237996}}
2024-01-01T00:00:39.0093111Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302968463.3,"aggregatedAmount":10567733.86571000,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:39.0094014Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474602.1,"aggregatedAmount":3555282.28940000,"count":856,"lastTs":1704067236076}}
2024-01-01T00:00:39.0094020Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5336,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921966.8,"aggregatedAmount":40713684.88099000,"count":2319,"lastTs":1704067238949}}
2024-01-01T00:00:39.0099019Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:39.0099028Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.649,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954344.37,"aggregatedAmount":16244811.77550000,"count":27,"lastTs":1704067233542}}
2024-01-01T00:00:39.0111171Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036180.1029,"aggregatedAmount":3847932.80690308,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:39.0111652Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186664064,"aggregatedAmount":17819475.42652626,"count":455,"lastTs":1704067237230}}
2024-01-01T00:00:39.0111660Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2632,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164898.7,"aggregatedAmount":3822337.77534000,"count":0,"lastTs":1704067230335}}
2024-01-01T00:00:39.0111668Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310071963,"aggregatedAmount":154279113.50577000,"count":895,"lastTs":1704067234197}}
2024-01-01T00:00:39.0111711Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5687498.82,"aggregatedAmount":12550768.62739000,"count":149,"lastTs":1704067236822}}
2024-01-01T00:00:39.0111759Z {"topic":"PERP_VET_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918323569,"aggregatedAmount":32126052.26813000,"count":2301,"lastTs":1704067238818}}
2024-01-01T00:00:39.0111763Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129599.2,"aggregatedAmount":11931677.64300000,"count":10,"lastTs":1704067235366}}
2024-01-01T00:00:39.0111812Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007883,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256391383721,"aggregatedAmount":203547870.54143540,"count":40,"lastTs":1704067237443}}
2024-01-01T00:00:39.0113008Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33340,"close":0.32687,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59049717,"aggregatedAmount":19519667.55313000,"count":1170,"lastTs":1704067237485}}
2024-01-01T00:00:39.0113071Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3801,"close":1.2528,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592788.518,"aggregatedAmount":15174794.60570050,"count":903,"lastTs":1704067238111}}
2024-01-01T00:00:39.0114811Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MANA_USDT","open":0.5157,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28090016,"aggregatedAmount":14651881.24670000,"count":4282,"lastTs":1704067235942}}
2024-01-01T00:00:39.0114816Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829658.95,"aggregatedAmount":57190930.12990000,"count":0,"lastTs":1704067238581}}
2024-01-01T00:00:39.0114868Z {"topic":"PERP_STG_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14676820,"aggregatedAmount":9084451.25620000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:39.0120258Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_RPL_USDT","open":30.34,"close":30.00,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34744.47,"aggregatedAmount":1063238.69640000,"count":0,"lastTs":1704067235353}}
2024-01-01T00:00:39.0120263Z {"topic":"PERP_C98_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_C98_USDT","open":0.2692,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53658928,"aggregatedAmount":14454355.40290000,"count":9,"lastTs":1704067236020}}
2024-01-01T00:00:39.0120267Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ONE_USDT","open":0.019126,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561214627,"aggregatedAmount":10731890.25564400,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:39.0122795Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.315,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484552.6352,"aggregatedAmount":5210671.21861190,"count":932,"lastTs":1704067232704}}
2024-01-01T00:00:39.0122804Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ASTR_USDT","open":0.13998,"close":0.13665,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791824660,"aggregatedAmount":111354899.61883000,"count":1412,"lastTs":1704067238821}}
2024-01-01T00:00:39.0122810Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6540,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16896373.31,"aggregatedAmount":62898032.21721100,"count":38,"lastTs":1704067236923}}
2024-01-01T00:00:39.0122815Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77810347.5,"aggregatedAmount":10177807.02420400,"count":147,"lastTs":1704067237304}}
2024-01-01T00:00:39.0123127Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_NMR_USDT","open":19.67,"close":20.49,"high":21.64,"low":19.63,"volume":5544.0,"amount":112059.00400000,"aggregatedQuantity":3514810.8,"aggregatedAmount":72005423.70500000,"count":1717,"lastTs":1704067238955}}
2024-01-01T00:00:39.0123189Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914368,"aggregatedAmount":6781709.98110000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:39.0123273Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BSV_USDT","open":94.77,"close":95.40,"high":101.66,"low":86.98,"volume":7903.92,"amount":739334.90190000,"aggregatedQuantity":5850046.52,"aggregatedAmount":550065389.98690000,"count":4623,"lastTs":1704067238934}}
2024-01-01T00:00:39.0133925Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589278.9,"aggregatedAmount":10597006.08940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:39.0133930Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4196,"close":0.4402,"high":0.4402,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22141545,"aggregatedAmount":9467532.02790000,"count":2083,"lastTs":1704067238929}}
2024-01-01T00:00:39.0133940Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.866,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835227.35,"aggregatedAmount":15168857.45073000,"count":81,"lastTs":1704067237183}}
2024-01-01T00:00:39.0135921Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.867,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6248273,"aggregatedAmount":24701468.91900000,"count":3241,"lastTs":1704067237234}}
2024-01-01T00:00:39.0135927Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41570,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647254.27,"aggregatedAmount":8568152.48249360,"count":2244,"lastTs":1704067232237}}
2024-01-01T00:00:39.0135932Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4946,"close":1.4783,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10407304.2,"aggregatedAmount":15660198.35743000,"count":20,"lastTs":1704067236286}}
2024-01-01T00:00:39.0135936Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446054.657,"aggregatedAmount":1023815664.77930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:39.0135950Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.04,"close":108.84,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280522.3362,"aggregatedAmount":32068041.25933800,"count":1299,"lastTs":1704067238692}}
2024-01-01T00:00:39.0143108Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BCH_USDT","open":270.80,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885135.45,"aggregatedAmount":233953806.98000000,"count":1338,"lastTs":1704067237426}}
2024-01-01T00:00:39.0143316Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106680373.1,"aggregatedAmount":85916661.87446000,"count":26596,"lastTs":1704067237640}}
2024-01-01T00:00:39.0151957Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06805,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447629321,"aggregatedAmount":31301938.04753000,"count":3238,"lastTs":1704067236320}}
2024-01-01T00:00:39.0151966Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69245.495,"aggregatedAmount":5497247.95683000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:39.0151971Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.319,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7459166.30,"aggregatedAmount":26191616.49221000,"count":813,"lastTs":1704067238508}}
2024-01-01T00:00:39.0151976Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6730,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15059722.9,"aggregatedAmount":56037396.40543000,"count":303,"lastTs":1704067238370}}
2024-01-01T00:00:39.0151980Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119688363,"aggregatedAmount":12825619.01300000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:39.0170082Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19396292.400,"aggregatedAmount":3952094.29761000,"count":0,"lastTs":1704067225200}}
2024-01-01T00:00:39.0170088Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_RPL_USDT","open":30.370,"close":30.045,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21719.00,"aggregatedAmount":667155.45994000,"count":1,"lastTs":1704067235879}}
2024-01-01T00:00:39.0170095Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235685.2,"aggregatedAmount":52358161.80970000,"count":1021,"lastTs":1704067238751}}
2024-01-01T00:00:39.0170126Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_LTC_USDT","open":73.16,"close":72.86,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518725.848774,"aggregatedAmount":38087632.37538133,"count":335,"lastTs":1704067237763}}
2024-01-01T00:00:39.0170250Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02854,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690283460,"aggregatedAmount":19802814.70982000,"count":2,"lastTs":1704067236266}}
2024-01-01T00:00:39.0170274Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:39.0170280Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3570,"close":7.2240,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886303.77,"aggregatedAmount":21533353.27566000,"count":158,"lastTs":1704067238148}}
2024-01-01T00:00:39.0170290Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8101,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.903,"aggregatedAmount":6188810.03000000,"count":6419,"lastTs":1704067235410}}
2024-01-01T00:00:39.0170296Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2277,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237841,"aggregatedAmount":11570759.36630000,"count":1,"lastTs":1704067236778}}
2024-01-01T00:00:39.0170302Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.14,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323248.5,"aggregatedAmount":22445990.31700000,"count":84,"lastTs":1704067237411}}
2024-01-01T00:00:39.0170307Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_RIF_USDT","open":0.12755,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121803837,"aggregatedAmount":15544821.11839000,"count":673,"lastTs":1704067232699}}
2024-01-01T00:00:39.0170353Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2278,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":54994479,"aggregatedAmount":12641565.05700000,"count":58,"lastTs":1704067238644}}
2024-01-01T00:00:39.0170398Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649968.944,"aggregatedAmount":2216866.40079000,"count":0,"lastTs":1704067236546}}
2024-01-01T00:00:39.0170469Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_TIA_USDT","open":11.920,"close":11.887,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593236.5,"aggregatedAmount":43818408.34270000,"count":4328,"lastTs":1704067236071}}
2024-01-01T00:00:39.0173652Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201869.021,"aggregatedAmount":11383622.21640000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:39.0173657Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42304,"high":42918,"low":41983,"volume":2768.8153,"amount":117625713.65430000,"aggregatedQuantity":34478.6063,"aggregatedAmount":1463826534.08130000,"count":31034,"lastTs":1704067234974}}
2024-01-01T00:00:39.0173664Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_TRB_USDT","open":257.936,"close":190.681,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23119182.8,"aggregatedAmount":7705419965.75950000,"count":32643,"lastTs":1704067238941}}
2024-01-01T00:00:39.0173669Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5132,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590478,"aggregatedAmount":11653699.26980000,"count":5961,"lastTs":1704067237342}}
2024-01-01T00:00:39.0173673Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7180,"close":0.7381,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938531,"aggregatedAmount":28287491.52880000,"count":54,"lastTs":1704067236739}}
2024-01-01T00:00:39.0190663Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46987276.55,"aggregatedAmount":10574857.18422500,"count":67,"lastTs":1704067238736}}
2024-01-01T00:00:39.0190669Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8091,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.368797,"aggregatedAmount":3648561.51922500,"count":100,"lastTs":1704067233924}}
2024-01-01T00:00:39.0190874Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0718,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944651.5,"aggregatedAmount":3045463.07749000,"count":187,"lastTs":1704067233752}}
2024-01-01T00:00:39.0190885Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2282.94,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226947.627449,"aggregatedAmount":521062026.78106123,"count":6339,"lastTs":1704067238643}}
2024-01-01T00:00:39.0190891Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:39.0190897Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AVAX_USDT","open":39.424,"close":38.577,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981347.4,"aggregatedAmount":236529623.09670000,"count":7586,"lastTs":1704067237187}}
2024-01-01T00:00:39.0193142Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_TIA_USDT","open":11.9160,"close":11.8885,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906469,"aggregatedAmount":145476755.94740000,"count":10680,"lastTs":1704067236513}}
2024-01-01T00:00:39.0193149Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66582246,"aggregatedAmount":22771886.84812000,"count":901,"lastTs":1704067237791}}
2024-01-01T00:00:39.0193155Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610703,"aggregatedAmount":128591946.65900000,"count":3121,"lastTs":1704067238792}}
2024-01-01T00:00:39.0193162Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0650,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776975.27,"aggregatedAmount":7068240.65595600,"count":104,"lastTs":1704067238425}}
2024-01-01T00:00:39.0193168Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301723.924,"aggregatedAmount":19300603.45309100,"count":5230,"lastTs":1704067237917}}
2024-01-01T00:00:39.0193176Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703783290,"aggregatedAmount":21788728.03724000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:39.0193182Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36682295,"aggregatedAmount":6750718.88240000,"count":2859,"lastTs":1704067238246}}
2024-01-01T00:00:39.0194115Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47329489,"aggregatedAmount":20499515.19320000,"count":4781,"lastTs":1704067235459}}
2024-01-01T00:00:39.0194246Z {"topic":"PERP_APE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308137,"aggregatedAmount":10348645.52900000,"count":2137,"lastTs":1704067235328}}
2024-01-01T00:00:39.0194274Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140159282,"aggregatedAmount":23405413.88863300,"count":5,"lastTs":1704067237332}}
2024-01-01T00:00:39.0194278Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677571.1,"aggregatedAmount":13986881.57030000,"count":0,"lastTs":1704067234873}}
2024-01-01T00:00:39.0194282Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ENS_USDT","open":9.860,"close":9.682,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291845.6,"aggregatedAmount":12754388.94530000,"count":413,"lastTs":1704067238727}}
2024-01-01T00:00:39.0194289Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656464,"aggregatedAmount":86435705.93700000,"count":1833,"lastTs":1704067238123}}
2024-01-01T00:00:39.0194437Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174220442.06,"aggregatedAmount":174268902.29351700,"count":50,"lastTs":1704067238515}}
2024-01-01T00:00:39.0204617Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8758844,"aggregatedAmount":3248090.69150000,"count":71,"lastTs":1704067237633}}
2024-01-01T00:00:39.0204630Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954422.2549,"aggregatedAmount":11415518.86207474,"count":84,"lastTs":1704067235175}}
2024-01-01T00:00:39.0204636Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.185,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62277028,"aggregatedAmount":136232356.29300000,"count":2978,"lastTs":1704067238873}}
2024-01-01T00:00:39.0204745Z {"topic":"PERP_STX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4993,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381713,"aggregatedAmount":75849896.09340000,"count":18571,"lastTs":1704067238066}}
2024-01-01T00:00:39.0209979Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698852,"aggregatedAmount":24972295.78900000,"count":25,"lastTs":1704067237341}}
2024-01-01T00:00:39.0209995Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4632,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72228729,"aggregatedAmount":33971951.99550000,"count":6882,"lastTs":1704067236454}}
2024-01-01T00:00:39.0210003Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392891.5,"aggregatedAmount":3466011.76460000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:39.0210238Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537451.31,"aggregatedAmount":10715483.85130000,"count":238,"lastTs":1704067236790}}
2024-01-01T00:00:39.0210249Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_GMX_USDT","open":56.97,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350545.51,"aggregatedAmount":19760188.19670000,"count":118,"lastTs":1704067238642}}
2024-01-01T00:00:39.0210254Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5653,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990189,"aggregatedAmount":10937572.75860000,"count":315,"lastTs":1704067238731}}
2024-01-01T00:00:39.0210312Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.560,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394642.517,"aggregatedAmount":94744683.39967000,"count":986,"lastTs":1704067238008}}
2024-01-01T00:00:39.0210674Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_WLD_USDT","open":3.6747,"close":3.6363,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45356281,"aggregatedAmount":168584054.97750000,"count":6893,"lastTs":1704067237312}}
2024-01-01T00:00:39.0210721Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_PERP_USDT","open":1.1089,"close":1.1420,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47633086.7,"aggregatedAmount":53482496.93506000,"count":1206,"lastTs":1704067237720}}
2024-01-01T00:00:39.0210758Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:39.0210814Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.82,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813057.46,"aggregatedAmount":92696042.77540000,"count":4091,"lastTs":1704067237664}}
2024-01-01T00:00:39.0210932Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6059,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53010297,"aggregatedAmount":32783914.60520000,"count":9986,"lastTs":1704067237530}}
2024-01-01T00:00:39.0210938Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102162661,"aggregatedAmount":19408307.25400000,"count":127,"lastTs":1704067238336}}
2024-01-01T00:00:39.0210984Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_SOL_USDT","open":101.950,"close":101.730,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677073.18,"aggregatedAmount":378041112.84038000,"count":4128,"lastTs":1704067238921}}
2024-01-01T00:00:39.0211082Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05035,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462644842,"aggregatedAmount":23311413.89483000,"count":128,"lastTs":1704067238898}}
2024-01-01T00:00:39.0211104Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:39.0211114Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BTC_USDC","open":42160.81,"close":42281.91,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1702,"aggregatedAmount":78001814.74834000,"count":10,"lastTs":1704067237436}}
2024-01-01T00:00:39.0211121Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806428.166,"aggregatedAmount":61273539.71716400,"count":226,"lastTs":1704067237088}}
2024-01-01T00:00:39.0211131Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111056.6,"aggregatedAmount":111095.04065000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:39.0211142Z {"topic":"PERP_ID_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3013,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43199222,"aggregatedAmount":13360606.50780000,"count":857,"lastTs":1704067238848}}
2024-01-01T00:00:39.0211153Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_CFX_USDT","open":0.1845,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293414581,"aggregatedAmount":55786481.21720000,"count":515,"lastTs":1704067238745}}
2024-01-01T00:00:39.0211233Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013095,"close":0.0012963,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734415001,"aggregatedAmount":52510360.07714410,"count":1498,"lastTs":1704067238481}}
2024-01-01T00:00:39.0222397Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08640,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94229633.2,"aggregatedAmount":8268705.68800400,"count":107,"lastTs":1704067233722}}
2024-01-01T00:00:39.0222556Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29249329,"aggregatedAmount":9024664.84220000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:39.0222562Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559340.48,"aggregatedAmount":24620046.98732000,"count":414,"lastTs":1704067237514}}
2024-01-01T00:00:39.0222603Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2239,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44467856,"aggregatedAmount":10015719.87020000,"count":791,"lastTs":1704067236616}}
2024-01-01T00:00:39.0222608Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6078,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146647,"aggregatedAmount":8735619.87300000,"count":124,"lastTs":1704067236167}}
2024-01-01T00:00:39.0222621Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.956,"high":3.104,"low":2.863,"volume":500695.77,"amount":1513617.15447000,"aggregatedQuantity":18881259.37,"aggregatedAmount":56874213.27177000,"count":10760,"lastTs":1704067236177}}
2024-01-01T00:00:39.0222803Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376519622,"aggregatedAmount":1533438.84817500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:39.0222823Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:39.0222833Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107850,"high":0.109067,"low":0.105551,"volume":834668.9,"amount":89783.27442000,"aggregatedQuantity":222761382.9,"aggregatedAmount":23912364.65008000,"count":745,"lastTs":1704067238859}}
2024-01-01T00:00:39.0222841Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49936001,"aggregatedAmount":9568556.54100000,"count":81,"lastTs":1704067238785}}
2024-01-01T00:00:39.0222848Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_WOO_USDT","open":0.41599,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67290456,"aggregatedAmount":27750040.65371000,"count":6647,"lastTs":1704067237664}}
2024-01-01T00:00:39.0222933Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ACE_USDT","open":10.3197,"close":9.3113,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9123436.72,"aggregatedAmount":90072467.64377400,"count":4797,"lastTs":1704067238421}}
2024-01-01T00:00:39.0229534Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0884,"close":1.0857,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303159.4,"aggregatedAmount":22449376.49019000,"count":110,"lastTs":1704067237743}}
2024-01-01T00:00:39.0229540Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.59,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216786.10,"aggregatedAmount":32378488.63430000,"count":3165,"lastTs":1704067236295}}
2024-01-01T00:00:39.0229545Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_NMR_USDT","open":19.86,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504768.11,"aggregatedAmount":10382426.60280000,"count":361,"lastTs":1704067234009}}
2024-01-01T00:00:39.0229550Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:39.0229560Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24265.0524,"aggregatedAmount":1311.17475178,"count":29,"lastTs":1704067236245}}
2024-01-01T00:00:39.0229565Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159910505.1,"aggregatedAmount":99145904.05649200,"count":840,"lastTs":1704067238264}}
2024-01-01T00:00:39.0229569Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26570063.4,"aggregatedAmount":24174129.87150000,"count":4123,"lastTs":1704067236446}}
2024-01-01T00:00:39.0229578Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.610,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002425.4,"aggregatedAmount":32400224.55870000,"count":4772,"lastTs":1704067236189}}
2024-01-01T00:00:39.0243382Z {"topic":"PERP_AR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.635,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003436.5,"aggregatedAmount":9839361.14890000,"count":1412,"lastTs":1704067238448}}
2024-01-01T00:00:39.0243388Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198950,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12745532.27,"aggregatedAmount":2629095.65596326,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:39.0243392Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9600,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160773.19,"aggregatedAmount":25702437.47230800,"count":39,"lastTs":1704067235064}}
2024-01-01T00:00:39.0243396Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.311,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229598.2,"aggregatedAmount":32093741.17290000,"count":238,"lastTs":1704067238060}}
2024-01-01T00:00:39.0243400Z {"topic":"PERP_FET_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_FET_USDT","open":0.6907,"close":0.6723,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60858446.0,"aggregatedAmount":42151990.33588000,"count":9945,"lastTs":1704067238171}}
2024-01-01T00:00:39.0243404Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.75,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8170918.2,"aggregatedAmount":839276998.20800000,"count":36061,"lastTs":1704067238919}}
2024-01-01T00:00:39.0243412Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39304806,"aggregatedAmount":12095503.98000000,"count":7807,"lastTs":1704067236846}}
2024-01-01T00:00:39.0249477Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49088884,"aggregatedAmount":41782445.14100000,"count":4408,"lastTs":1704067237073}}
2024-01-01T00:00:39.0249498Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673961,"aggregatedAmount":6103311.24990000,"count":180,"lastTs":1704067235148}}
2024-01-01T00:00:39.0249502Z {"topic":"PERP_APT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.400,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801617.91,"aggregatedAmount":55104812.15041000,"count":3986,"lastTs":1704067238813}}
2024-01-01T00:00:39.0249508Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.948,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8383877.6,"aggregatedAmount":127574358.63610000,"count":2016,"lastTs":1704067238876}}
2024-01-01T00:00:39.0249519Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5958,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72983011,"aggregatedAmount":43151451.40200000,"count":6220,"lastTs":1704067238881}}
2024-01-01T00:00:39.0249669Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366966263,"aggregatedAmount":9205814.97410000,"count":4,"lastTs":1704067238459}}
2024-01-01T00:00:39.0269712Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9709,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492034.6,"aggregatedAmount":98919690.51452000,"count":836,"lastTs":1704067237542}}
2024-01-01T00:00:39.0269817Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18839364.87,"aggregatedAmount":17679816.21363000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:39.0269823Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3719,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16923738.6,"aggregatedAmount":6271219.07293000,"count":922,"lastTs":1704067236271}}
2024-01-01T00:00:39.0269827Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SEI_USDT","open":0.5960,"close":0.5613,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851255632.0,"aggregatedAmount":510369080.65974000,"count":55401,"lastTs":1704067238750}}
2024-01-01T00:00:39.0269833Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.026,"close":2.958,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11465642.4880,"aggregatedAmount":34701549.20215890,"count":538,"lastTs":1704067237434}}
2024-01-01T00:00:39.0269837Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ARB_USDT","open":1.4806,"close":1.5638,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766057560.0,"aggregatedAmount":1206843729.27254000,"count":40378,"lastTs":1704067238427}}
2024-01-01T00:00:39.0269840Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27307475.0,"aggregatedAmount":2174184.78671000,"count":20,"lastTs":1704067236482}}
2024-01-01T00:00:39.0269845Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.967,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951095.3,"aggregatedAmount":65077800.76230000,"count":579,"lastTs":1704067238840}}
2024-01-01T00:00:39.0277996Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494186,"aggregatedAmount":28605022.68300000,"count":65,"lastTs":1704067238072}}
2024-01-01T00:00:39.0278028Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1943,"close":1.1858,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395486,"aggregatedAmount":10126251.50410000,"count":9,"lastTs":1704067237777}}
2024-01-01T00:00:39.0278235Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09927,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12058499,"aggregatedAmount":1201625.45509000,"count":32,"lastTs":1704067231820}}
2024-01-01T00:00:39.0278564Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_INJ_USDT","open":37.291,"close":35.785,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717516.3,"aggregatedAmount":252332856.72450000,"count":119676,"lastTs":1704067238571}}
2024-01-01T00:00:39.0278595Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.035000,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225056480,"aggregatedAmount":8034202.32242100,"count":273,"lastTs":1704067236188}}
2024-01-01T00:00:39.0278606Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28346395.8,"aggregatedAmount":35054624.95970000,"count":1,"lastTs":1704067238985}}
2024-01-01T00:00:39.0278616Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611262.311,"aggregatedAmount":194816767.55254290,"count":581,"lastTs":1704067238681}}
2024-01-01T00:00:39.0278627Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10751,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200224530,"aggregatedAmount":21499744.70588000,"count":1751,"lastTs":1704067238834}}
2024-01-01T00:00:39.0278633Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.750,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610382.9,"aggregatedAmount":60484857.39160000,"count":580,"lastTs":1704067237603}}
2024-01-01T00:00:39.0278672Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79016871.65,"aggregatedAmount":14506538.80017700,"count":8,"lastTs":1704067237572}}
2024-01-01T00:00:39.0278800Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5857,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865182,"aggregatedAmount":12663084.20350000,"count":2266,"lastTs":1704067238876}}
2024-01-01T00:00:39.0278888Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4394,"high":0.4395,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10794221.71,"aggregatedAmount":4621279.97493800,"count":37,"lastTs":1704067238844}}
2024-01-01T00:00:39.0278997Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724102.09,"aggregatedAmount":7172147.17200000,"count":21,"lastTs":1704067236977}}
2024-01-01T00:00:39.0295873Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_FIL_USDT","open":5.986,"close":6.903,"high":7.460,"low":5.930,"volume":2039907.0,"amount":13419358.65850000,"aggregatedQuantity":78007162.0,"aggregatedAmount":523810359.67730000,"count":15842,"lastTs":1704067238962}}
2024-01-01T00:00:39.0295917Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977466.0,"aggregatedAmount":54089493.96814000,"count":872,"lastTs":1704067238711}}
2024-01-01T00:00:39.0296409Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557555.74,"aggregatedAmount":114324549.59020000,"count":355,"lastTs":1704067238672}}
2024-01-01T00:00:39.0296431Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006484,"close":0.0006369,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11274605260,"aggregatedAmount":7285923.77353400,"count":260,"lastTs":1704067238547}}
2024-01-01T00:00:39.0298439Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:39.0298471Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173573.07711,"aggregatedAmount":45961891.73802670,"count":536,"lastTs":1704067237547}}
2024-01-01T00:00:39.0298494Z {"topic":"PERP_TON_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_TON_USDT","open":2.36874,"close":2.33116,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284701,"aggregatedAmount":5305733.75727000,"count":2792,"lastTs":1704067238759}}
2024-01-01T00:00:39.0298706Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31960,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95616878.9,"aggregatedAmount":30289684.36884900,"count":353,"lastTs":1704067238642}}
2024-01-01T00:00:39.0298755Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211304705,"aggregatedAmount":207321538.35240000,"count":2106,"lastTs":1704067238326}}
2024-01-01T00:00:39.0298777Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_FXS_USDT","open":8.910,"close":8.598,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118043.2,"aggregatedAmount":9830934.85310000,"count":122,"lastTs":1704067238632}}
2024-01-01T00:00:39.0298805Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15954166.2,"aggregatedAmount":6885091.49600000,"count":149,"lastTs":1704067238244}}
2024-01-01T00:00:39.0298811Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7305,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905593,"aggregatedAmount":41277889.15590000,"count":1441,"lastTs":1704067238865}}
2024-01-01T00:00:39.0298938Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019442,"aggregatedAmount":27447783.66000000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:39.0298961Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.719,"high":3.919,"low":3.600,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41582257.92,"aggregatedAmount":157054860.25126000,"count":296,"lastTs":1704067238834}}
2024-01-01T00:00:39.0299455Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BTC_USDT","open":42155.90,"close":42290.00,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23029.136533,"aggregatedAmount":977856439.89688920,"count":9353,"lastTs":1704067238684}}
2024-01-01T00:00:39.0299535Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08640,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134890906,"aggregatedAmount":11784319.20613000,"count":6082,"lastTs":1704067238544}}
2024-01-01T00:00:39.0299561Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57610,"close":0.59540,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28764103.2,"aggregatedAmount":16988543.50414200,"count":492,"lastTs":1704067238160}}
2024-01-01T00:00:39.0299652Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ORDI_USDT","open":78.996,"close":78.402,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469658.4,"aggregatedAmount":1085422731.38870000,"count":82280,"lastTs":1704067238063}}
2024-01-01T00:00:39.0299697Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ICP_USDT","open":12.12,"close":13.36,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29264247.71,"aggregatedAmount":396729910.20160000,"count":182,"lastTs":1704067238974}}
2024-01-01T00:00:39.0303723Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143250,"close":0.138800,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547946433,"aggregatedAmount":80052471.96224600,"count":1790,"lastTs":1704067237826}}
2024-01-01T00:00:39.0303760Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122658122.29,"aggregatedAmount":10729342.31852210,"count":180,"lastTs":1704067234629}}
2024-01-01T00:00:39.0304357Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BSV_USDT","open":94.6970,"close":95.3755,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397773.9411,"aggregatedAmount":37321325.08082020,"count":292,"lastTs":1704067237887}}
2024-01-01T00:00:39.0304370Z {"topic":"PERP_OP_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_OP_USDT","open":3.6015,"close":3.7205,"high":3.9198,"low":3.6006,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88931901,"aggregatedAmount":336624857.11410000,"count":89315,"lastTs":1704067238869}}
2024-01-01T00:00:39.0304376Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ICP_USDT","open":12.141,"close":13.363,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53228754,"aggregatedAmount":722745131.29000000,"count":41392,"lastTs":1704067238902}}
2024-01-01T00:00:39.0304383Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_UNI_USDT","open":7.359,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6220340.9,"aggregatedAmount":46123490.06750000,"count":5949,"lastTs":1704067238945}}
2024-01-01T00:00:39.0306535Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886982,"aggregatedAmount":30518557.23280000,"count":450,"lastTs":1704067236270}}
2024-01-01T00:00:39.0306853Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.746,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690424.727,"aggregatedAmount":29085186.16080000,"count":146,"lastTs":1704067238991}}
2024-01-01T00:00:39.0307004Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024127,"aggregatedAmount":93723824.89700000,"count":6954,"lastTs":1704067238649}}
2024-01-01T00:00:39.0307013Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4882,"high":0.5305,"low":0.4670,"volume":196285,"amount":100377.30390000,"aggregatedQuantity":124464829,"aggregatedAmount":63467695.89330000,"count":963,"lastTs":1704067238817}}
2024-01-01T00:00:39.0307022Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MKR_USDT","open":1602.9,"close":1701.7,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54460.480,"aggregatedAmount":90874266.89170000,"count":959,"lastTs":1704067238802}}
2024-01-01T00:00:39.0307626Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162364096,"aggregatedAmount":97713689.98970000,"count":1085,"lastTs":1704067237360}}
2024-01-01T00:00:39.0307819Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_JTO_USDT","open":2.2095,"close":1.8725,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68407191.6,"aggregatedAmount":139496062.34167000,"count":1577,"lastTs":1704067238931}}
2024-01-01T00:00:39.0307843Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36347089,"aggregatedAmount":7396335.25000000,"count":0,"lastTs":1704067238684}}
2024-01-01T00:00:39.0307968Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3682,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25216906,"aggregatedAmount":9537307.77520000,"count":10,"lastTs":1704067233351}}
2024-01-01T00:00:39.0307977Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469400,"aggregatedAmount":916790.16300000,"count":0,"lastTs":1704067234356}}
2024-01-01T00:00:39.0307981Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.45,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100294.23580,"aggregatedAmount":5878462.81495120,"count":85,"lastTs":1704067236002}}
2024-01-01T00:00:39.0316134Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133759.63,"aggregatedAmount":13751005.97397100,"count":8,"lastTs":1704067238090}}
2024-01-01T00:00:39.0316468Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1701.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11574.68230,"aggregatedAmount":19324632.31655800,"count":231,"lastTs":1704067237053}}
2024-01-01T00:00:39.0316479Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9256,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8731154,"aggregatedAmount":8246903.10780000,"count":8,"lastTs":1704067238884}}
2024-01-01T00:00:39.0326931Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.00,"close":78.49,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092860.82,"aggregatedAmount":329841392.28330000,"count":894,"lastTs":1704067237404}}
2024-01-01T00:00:39.0327026Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8999,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467046.32,"aggregatedAmount":329347694.47768000,"count":2180,"lastTs":1704067238821}}
2024-01-01T00:00:39.0327214Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MINA_USDT","open":1.4545,"close":1.3541,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105114513,"aggregatedAmount":150222278.47020000,"count":4973,"lastTs":1704067238581}}
2024-01-01T00:00:39.0327228Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109606.9,"aggregatedAmount":63109740.00350000,"count":25,"lastTs":1704067238148}}
2024-01-01T00:00:39.0327382Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4800,"close":1.5629,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113960681.3311,"aggregatedAmount":179705358.03871570,"count":1031,"lastTs":1704067238731}}
2024-01-01T00:00:39.0327699Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353677798,"aggregatedAmount":24541057.71466700,"count":3219,"lastTs":1704067238916}}
2024-01-01T00:00:39.0327775Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_IMX_USDT","open":2.2283,"close":2.1343,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10975865,"aggregatedAmount":24143903.64410000,"count":3136,"lastTs":1704067238930}}
2024-01-01T00:00:39.0327839Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.41,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180205.8,"aggregatedAmount":10552379.54400000,"count":928,"lastTs":1704067236550}}
2024-01-01T00:00:39.0327931Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192558235,"aggregatedAmount":21080782.99342000,"count":155,"lastTs":1704067238701}}
2024-01-01T00:00:39.0341991Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_BNB_USDT","open":316.53,"close":311.92,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466702.43,"aggregatedAmount":148431290.77750000,"count":1489,"lastTs":1704067237950}}
2024-01-01T00:00:39.0342001Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08697,"close":0.08607,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227702068,"aggregatedAmount":19907621.52001000,"count":911,"lastTs":1704067237454}}
2024-01-01T00:00:39.0342006Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:39.0342013Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935321.425,"aggregatedAmount":4423705.14847200,"count":3,"lastTs":1704067238024}}
2024-01-01T00:00:39.0342021Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.182,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12358709.48,"aggregatedAmount":27183429.93244000,"count":1163,"lastTs":1704067238924}}
2024-01-01T00:00:39.0342025Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_NEO_USDT","open":13.516,"close":13.982,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3412054.4,"aggregatedAmount":48440684.72340000,"count":1047,"lastTs":1704067237477}}
2024-01-01T00:00:39.0342034Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03325,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292611235,"aggregatedAmount":9989751.68907000,"count":22,"lastTs":1704067238773}}
2024-01-01T00:00:39.0344843Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_KSM_USDT","open":47.88,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.859,"aggregatedAmount":11768586.00121000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:39.0366920Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75635665,"aggregatedAmount":9889303.99623400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:39.0366951Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20069486.832,"aggregatedAmount":12480118.19582100,"count":345,"lastTs":1704067238282}}
2024-01-01T00:00:39.0366956Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11222,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055895,"aggregatedAmount":8101722.64144000,"count":21511,"lastTs":1704067237857}}
2024-01-01T00:00:39.0367365Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54014974,"aggregatedAmount":17628422.21300000,"count":37,"lastTs":1704067237563}}
2024-01-01T00:00:39.0367392Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08958,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880341752,"aggregatedAmount":79268866.93303000,"count":4136,"lastTs":1704067238541}}
2024-01-01T00:00:39.0381690Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5128,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6494744,"aggregatedAmount":3352599.86240000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:39.0381991Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:39.0382007Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_FTM_USDT","open":0.4655,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66636297,"aggregatedAmount":31811217.78520000,"count":2590,"lastTs":1704067237652}}
2024-01-01T00:00:39.0382013Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067239000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.03,"close":2282.81,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.076,"aggregatedAmount":45925747.71484000,"count":24,"lastTs":1704067236035}}
2024-01-01T00:00:39.0382024Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670540.41,"aggregatedAmount":2735814.48035500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:39.0390174Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746603257,"aggregatedAmount":23061972.60273800,"count":6788,"lastTs":1704067238437}}
2024-01-01T00:00:39.0390381Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775757067,"aggregatedAmount":49733700.89576600,"count":1590,"lastTs":1704067237904}}
2024-01-01T00:00:39.0400758Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_DOT_USDT","open":8.352,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138598.5,"aggregatedAmount":101844711.10410000,"count":4668,"lastTs":1704067238920}}
2024-01-01T00:00:39.0400928Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108590810,"aggregatedAmount":67318378.01760000,"count":2143,"lastTs":1704067238816}}
2024-01-01T00:00:39.0439882Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536140.6,"aggregatedAmount":34687842.92200000,"count":3370,"lastTs":1704067238113}}
2024-01-01T00:00:39.0439941Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484096734,"aggregatedAmount":12991244.59800000,"count":82,"lastTs":1704067238980}}
2024-01-01T00:00:39.0471955Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4634,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10910191.6616,"aggregatedAmount":5123088.39423293,"count":119,"lastTs":1704067238939}}
2024-01-01T00:00:39.0471975Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.488,"high":4.667,"low":4.329,"volume":259857.81,"amount":1193798.34724000,"aggregatedQuantity":5475767.44,"aggregatedAmount":25021408.25826000,"count":3332,"lastTs":1704067238757}}
2024-01-01T00:00:39.0479877Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425980121,"aggregatedAmount":38365816.93573200,"count":1772,"lastTs":1704067238002}}
2024-01-01T00:00:39.0493683Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_KSM_USDT","open":47.93,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592889.3,"aggregatedAmount":27949262.62500000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:39.0499447Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067239000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03955,"close":0.03918,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176139176,"aggregatedAmount":6984127.29619000,"count":138,"lastTs":1704067238650}}
2024-01-01T00:00:39.0653532Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067239000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961118.53,"aggregatedAmount":45028574.50455700,"count":981,"lastTs":1704067238069}}
2024-01-01T00:00:40.0074560Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.682,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291822.6,"aggregatedAmount":12754162.16310000,"count":413,"lastTs":1704067238727}}
2024-01-01T00:00:40.0077843Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_WOO_USDT","open":0.41593,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67286266,"aggregatedAmount":27748297.65561000,"count":6647,"lastTs":1704067237664}}
2024-01-01T00:00:40.0077867Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49935525,"aggregatedAmount":9568466.95780000,"count":81,"lastTs":1704067238785}}
2024-01-01T00:00:40.0126638Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33224,"close":0.32687,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59049463,"aggregatedAmount":19519582.86953000,"count":1170,"lastTs":1704067237485}}
2024-01-01T00:00:40.0126644Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888402.92143400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:40.0130631Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61510,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159910480.1,"aggregatedAmount":99145888.54149200,"count":840,"lastTs":1704067238264}}
2024-01-01T00:00:40.0130717Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067240000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.9005,"aggregatedAmount":1311.16649298,"count":29,"lastTs":1704067236245}}
2024-01-01T00:00:40.0139046Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4948,"close":1.4783,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406894.0,"aggregatedAmount":15659585.27251000,"count":20,"lastTs":1704067236286}}
2024-01-01T00:00:40.0159366Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067240000,"data":{"symbol":"SPOT_BTC_USDC","open":42156.43,"close":42281.91,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1670,"aggregatedAmount":78001679.83374800,"count":10,"lastTs":1704067237436}}
2024-01-01T00:00:40.0159376Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013096,"close":0.0012963,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734245814,"aggregatedAmount":52510138.52676760,"count":1498,"lastTs":1704067238481}}
2024-01-01T00:00:40.0167864Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173572.88311,"aggregatedAmount":45961839.20282670,"count":536,"lastTs":1704067237547}}
2024-01-01T00:00:40.0182736Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007882,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256387127963,"aggregatedAmount":203544514.64548900,"count":40,"lastTs":1704067237443}}
2024-01-01T00:00:40.0185172Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.560,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394435.054,"aggregatedAmount":94736510.41396600,"count":986,"lastTs":1704067238008}}
2024-01-01T00:00:40.0196584Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4263,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47329247,"aggregatedAmount":20499410.35880000,"count":4781,"lastTs":1704067235459}}
2024-01-01T00:00:40.0196620Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656440,"aggregatedAmount":86435580.05700000,"count":1833,"lastTs":1704067238123}}
2024-01-01T00:00:40.0202583Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186568279,"aggregatedAmount":17819474.42653086,"count":455,"lastTs":1704067237230}}
2024-01-01T00:00:40.0202736Z {"topic":"PERP_VET_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_VET_USDT","open":0.03552,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918322902,"aggregatedAmount":32126028.57629000,"count":2301,"lastTs":1704067238818}}
2024-01-01T00:00:40.0202846Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5683717.86,"aggregatedAmount":12542348.42947000,"count":149,"lastTs":1704067236822}}
2024-01-01T00:00:40.0202900Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_IMX_USDT","open":2.2282,"close":2.1343,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10974185,"aggregatedAmount":24140160.21650000,"count":3136,"lastTs":1704067238930}}
2024-01-01T00:00:40.0205163Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02854,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690249079,"aggregatedAmount":19801826.59988000,"count":2,"lastTs":1704067236266}}
2024-01-01T00:00:40.0206481Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1943,"close":1.1858,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395481,"aggregatedAmount":10126245.53260000,"count":9,"lastTs":1704067237777}}
2024-01-01T00:00:40.0206488Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494052,"aggregatedAmount":28604655.57200000,"count":65,"lastTs":1704067238072}}
2024-01-01T00:00:40.0210087Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7200,"close":95.3755,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397739.5679,"aggregatedAmount":37318068.64610405,"count":292,"lastTs":1704067237887}}
2024-01-01T00:00:40.0220058Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6740,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15059578.9,"aggregatedAmount":56036867.49343000,"count":303,"lastTs":1704067238370}}
2024-01-01T00:00:40.0220065Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724000.68,"aggregatedAmount":7171147.26940000,"count":21,"lastTs":1704067236977}}
2024-01-01T00:00:40.0220136Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06805,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447628821,"aggregatedAmount":31301902.96753000,"count":3238,"lastTs":1704067236320}}
2024-01-01T00:00:40.0220185Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119679134,"aggregatedAmount":12824626.89550000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:40.0230809Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_AVAX_USDT","open":39.415,"close":38.577,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981286.4,"aggregatedAmount":236527218.23270000,"count":7586,"lastTs":1704067237187}}
2024-01-01T00:00:40.0230825Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484083235,"aggregatedAmount":12991129.58652000,"count":82,"lastTs":1704067238980}}
2024-01-01T00:00:40.0238873Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006481,"close":0.0006369,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273074961,"aggregatedAmount":7284931.73379250,"count":260,"lastTs":1704067238547}}
2024-01-01T00:00:40.0257742Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18838884.92,"aggregatedAmount":17679338.89798000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:40.0289577Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_KSM_USDT","open":47.93,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592888.8,"aggregatedAmount":27949238.66000000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:40.0315205Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_PERP_USDT","open":1.1092,"close":1.1420,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47633007.9,"aggregatedAmount":53482409.55374000,"count":1206,"lastTs":1704067237720}}
2024-01-01T00:00:40.0328501Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7305,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57905143,"aggregatedAmount":41277560.43090000,"count":1441,"lastTs":1704067238865}}
2024-01-01T00:00:40.0368635Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829645.91,"aggregatedAmount":57190520.53030000,"count":0,"lastTs":1704067238581}}
2024-01-01T00:00:40.0368653Z {"topic":"PERP_STG_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_STG_USDT","open":0.6252,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14675861,"aggregatedAmount":9083851.49760000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:40.0368683Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5127,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489687,"aggregatedAmount":3350006.63280000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:40.0368713Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28089888,"aggregatedAmount":14651815.23710000,"count":4282,"lastTs":1704067235942}}
2024-01-01T00:00:40.0400999Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_RIF_USDT","open":0.12758,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121798766,"aggregatedAmount":15544174.28927000,"count":673,"lastTs":1704067232699}}
2024-01-01T00:00:40.0434362Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977231.9,"aggregatedAmount":54089353.25063000,"count":872,"lastTs":1704067238711}}
2024-01-01T00:00:40.0448246Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143250,"close":0.138790,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547947608,"aggregatedAmount":80052635.05146600,"count":1790,"lastTs":1704067239826}}
2024-01-01T00:00:40.0495019Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_MKR_USDT","open":1602.9,"close":1701.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54472.475,"aggregatedAmount":90894679.13880000,"count":959,"lastTs":1704067239802}}
2024-01-01T00:00:40.0549620Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08607,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227696129,"aggregatedAmount":19907104.92342000,"count":911,"lastTs":1704067237454}}
2024-01-01T00:00:40.0629001Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11575.10260,"aggregatedAmount":19325346.82655800,"count":231,"lastTs":1704067239053}}
2024-01-01T00:00:40.0658400Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4392,"high":0.4398,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10813588.76,"aggregatedAmount":4629793.16313100,"count":37,"lastTs":1704067239844}}
2024-01-01T00:00:40.0678139Z {"topic":"PERP_AR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.635,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003436.5,"aggregatedAmount":9839361.14890000,"count":1412,"lastTs":1704067238448}}
2024-01-01T00:00:40.0679744Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107800,"high":0.109067,"low":0.105551,"volume":834668.9,"amount":89783.27442000,"aggregatedQuantity":222767243.8,"aggregatedAmount":23912996.72228000,"count":745,"lastTs":1704067239859}}
2024-01-01T00:00:40.0703636Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14005,"close":0.13665,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791805050,"aggregatedAmount":111352142.48884000,"count":1412,"lastTs":1704067239821}}
2024-01-01T00:00:40.0783215Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089560,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425980559,"aggregatedAmount":38365856.16301200,"count":1772,"lastTs":1704067239602}}
2024-01-01T00:00:40.0934865Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ARK_USDT","open":0.9428,"close":0.9255,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8731079,"aggregatedAmount":8246827.13030000,"count":8,"lastTs":1704067239884}}
2024-01-01T00:00:40.1003990Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_BTC_USDT","open":42155.90,"close":42290.00,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23031.117986,"aggregatedAmount":977940238.59122170,"count":9353,"lastTs":1704067239884}}
2024-01-01T00:00:40.1118212Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.948,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8383861.4,"aggregatedAmount":127574111.74810000,"count":2016,"lastTs":1704067239276}}
2024-01-01T00:00:40.1160886Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ICP_USDT","open":12.136,"close":13.317,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53229506,"aggregatedAmount":722755306.17400000,"count":41392,"lastTs":1704067239702}}
2024-01-01T00:00:40.1217475Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.91,"close":2282.99,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226948.536435,"aggregatedAmount":521064097.31827027,"count":6339,"lastTs":1704067239843}}
2024-01-01T00:00:40.1306837Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.720,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677163.12,"aggregatedAmount":378050261.95677000,"count":4128,"lastTs":1704067239921}}
2024-01-01T00:00:40.1385996Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.967,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951124.8,"aggregatedAmount":65078448.77080000,"count":579,"lastTs":1704067239640}}
2024-01-01T00:00:40.1395656Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174220456.06,"aggregatedAmount":174268916.29631700,"count":50,"lastTs":1704067239115}}
2024-01-01T00:00:40.1397984Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353680713,"aggregatedAmount":24541087.90823700,"count":3219,"lastTs":1704067239316}}
2024-01-01T00:00:40.1613255Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_BSV_USDT","open":94.76,"close":95.40,"high":101.66,"low":86.98,"volume":7882.07,"amount":737263.30640000,"aggregatedQuantity":5849857.07,"aggregatedAmount":550047485.16440000,"count":4620,"lastTs":1704067239934}}
2024-01-01T00:00:40.1847219Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4196,"close":0.4401,"high":0.4406,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22204418,"aggregatedAmount":9495223.61500000,"count":2083,"lastTs":1704067239929}}
2024-01-01T00:00:40.1977125Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_JTO_USDT","open":2.2098,"close":1.8725,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68407245.6,"aggregatedAmount":139496162.42727000,"count":1577,"lastTs":1704067239931}}
2024-01-01T00:00:40.1997243Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_NMR_USDT","open":19.67,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3514648.3,"aggregatedAmount":72002325.23500000,"count":1716,"lastTs":1704067239755}}
2024-01-01T00:00:40.2052523Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_ICP_USDT","open":12.14,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29263485.88,"aggregatedAmount":396720692.09600000,"count":182,"lastTs":1704067239774}}
2024-01-01T00:00:40.2060462Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6078,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146647,"aggregatedAmount":8735619.87300000,"count":124,"lastTs":1704067236167}}
2024-01-01T00:00:40.2090618Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235716.2,"aggregatedAmount":52358243.99070000,"count":1021,"lastTs":1704067239951}}
2024-01-01T00:00:40.2251269Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.74,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8170923.2,"aggregatedAmount":839277506.90800000,"count":36061,"lastTs":1704067239519}}
2024-01-01T00:00:40.2295046Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.610,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002425.4,"aggregatedAmount":32400224.55870000,"count":4772,"lastTs":1704067236189}}
2024-01-01T00:00:40.2325759Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.184,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12364240.98,"aggregatedAmount":27195505.32444000,"count":1163,"lastTs":1704067239524}}
2024-01-01T00:00:40.2414552Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10751,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200224530,"aggregatedAmount":21499744.70588000,"count":1751,"lastTs":1704067238834}}
2024-01-01T00:00:40.2431108Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_TRB_USDT","open":257.810,"close":201.789,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23119534.6,"aggregatedAmount":7705458010.70520000,"count":32643,"lastTs":1704067239941}}
2024-01-01T00:00:40.2588772Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610873,"aggregatedAmount":128592568.17900000,"count":3121,"lastTs":1704067239792}}
2024-01-01T00:00:40.2588830Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36684733,"aggregatedAmount":6751171.13140000,"count":2859,"lastTs":1704067239646}}
2024-01-01T00:00:40.2707112Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9000,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467047.94,"aggregatedAmount":329347708.92231700,"count":2180,"lastTs":1704067239821}}
2024-01-01T00:00:40.2784959Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_FTM_USDT","open":0.4655,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66636297,"aggregatedAmount":31811217.78520000,"count":2590,"lastTs":1704067237652}}
2024-01-01T00:00:40.2964524Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.11,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323250.5,"aggregatedAmount":22446126.37500000,"count":84,"lastTs":1704067239610}}
2024-01-01T00:00:40.2979927Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.182,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62286751,"aggregatedAmount":136253598.55800000,"count":2978,"lastTs":1704067239673}}
2024-01-01T00:00:40.3003203Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557558.48,"aggregatedAmount":114324749.17180000,"count":355,"lastTs":1704067239272}}
2024-01-01T00:00:40.3068840Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2277,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55025535,"aggregatedAmount":12648633.09640000,"count":58,"lastTs":1704067239444}}
2024-01-01T00:00:40.3108559Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4882,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124459928,"aggregatedAmount":63465164.80430000,"count":962,"lastTs":1704067239017}}
2024-01-01T00:00:40.3257722Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05037,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462675859,"aggregatedAmount":23312976.08665000,"count":128,"lastTs":1704067239298}}
2024-01-01T00:00:40.3276577Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5857,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865608,"aggregatedAmount":12663333.71170000,"count":2266,"lastTs":1704067239476}}
2024-01-01T00:00:40.3403202Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1996,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36347136,"aggregatedAmount":7396344.63120000,"count":0,"lastTs":1704067239684}}
2024-01-01T00:00:40.3449757Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5634,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113960990.3311,"aggregatedAmount":179705843.04751570,"count":1031,"lastTs":1704067239331}}
2024-01-01T00:00:40.3556049Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_UNI_USDT","open":7.359,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6220356.9,"aggregatedAmount":46123606.09950000,"count":5949,"lastTs":1704067239945}}
2024-01-01T00:00:40.3569232Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5131,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22588525,"aggregatedAmount":11652697.10060000,"count":5961,"lastTs":1704067239143}}
2024-01-01T00:00:40.3620516Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3570,"close":7.2240,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886303.77,"aggregatedAmount":21533353.27566000,"count":158,"lastTs":1704067238148}}
2024-01-01T00:00:40.3640485Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611264.572,"aggregatedAmount":194817470.98484290,"count":581,"lastTs":1704067239881}}
2024-01-01T00:00:40.4074762Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_LTC_USDT","open":73.16,"close":72.86,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518725.848774,"aggregatedAmount":38087632.37538133,"count":335,"lastTs":1704067237763}}
2024-01-01T00:00:40.4121549Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66582246,"aggregatedAmount":22771886.84812000,"count":901,"lastTs":1704067237791}}
2024-01-01T00:00:40.4216618Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28346562.5,"aggregatedAmount":35054835.65560000,"count":1,"lastTs":1704067239585}}
2024-01-01T00:00:40.4325470Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5424,"close":3.4959,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12283837.6,"aggregatedAmount":43816766.34072000,"count":1111,"lastTs":1704067239769}}
2024-01-01T00:00:40.4465787Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9709,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492034.6,"aggregatedAmount":98919690.51452000,"count":836,"lastTs":1704067237542}}
2024-01-01T00:00:40.4495071Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19396292.400,"aggregatedAmount":3952094.29761000,"count":0,"lastTs":1704067225200}}
2024-01-01T00:00:40.4516142Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.45,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100294.23580,"aggregatedAmount":5878462.81495120,"count":85,"lastTs":1704067236002}}
2024-01-01T00:00:40.4658776Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2080,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684361.51,"aggregatedAmount":56319661.43858300,"count":205,"lastTs":1704067239196}}
2024-01-01T00:00:40.4741512Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2212,"close":0.2239,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44467856,"aggregatedAmount":10015719.87020000,"count":791,"lastTs":1704067236616}}
2024-01-01T00:00:40.4789562Z {"topic":"PERP_STX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4993,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381713,"aggregatedAmount":75849896.09340000,"count":18571,"lastTs":1704067238066}}
2024-01-01T00:00:40.4829800Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39304806,"aggregatedAmount":12095503.98000000,"count":7807,"lastTs":1704067236846}}
2024-01-01T00:00:40.4905929Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20069486.832,"aggregatedAmount":12480118.19582100,"count":345,"lastTs":1704067238282}}
2024-01-01T00:00:40.4945717Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0650,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776975.27,"aggregatedAmount":7068240.65595600,"count":104,"lastTs":1704067238425}}
2024-01-01T00:00:40.4946851Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ORDI_USDT","open":78.988,"close":78.399,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469660.6,"aggregatedAmount":1085422900.58300000,"count":82280,"lastTs":1704067239263}}
2024-01-01T00:00:40.5044888Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02487,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":366972307,"aggregatedAmount":9205965.28838000,"count":4,"lastTs":1704067239658}}
2024-01-01T00:00:40.5177930Z {"topic":"PERP_OP_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_OP_USDT","open":3.6011,"close":3.7199,"high":3.9198,"low":3.6006,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88932697,"aggregatedAmount":336627824.56700000,"count":89315,"lastTs":1704067239669}}
2024-01-01T00:00:40.5384140Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537451.31,"aggregatedAmount":10715483.85130000,"count":238,"lastTs":1704067236790}}
2024-01-01T00:00:40.5388595Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536140.6,"aggregatedAmount":34687842.92200000,"count":3370,"lastTs":1704067238113}}
2024-01-01T00:00:40.5453555Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106680373.1,"aggregatedAmount":85916661.87446000,"count":26596,"lastTs":1704067237640}}
2024-01-01T00:00:40.5708915Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08640,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134891021,"aggregatedAmount":11784329.14213000,"count":6082,"lastTs":1704067239544}}
2024-01-01T00:00:40.5754734Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.319,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7459166.30,"aggregatedAmount":26191616.49221000,"count":813,"lastTs":1704067238508}}
2024-01-01T00:00:40.5817541Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211304705,"aggregatedAmount":207321538.35240000,"count":2106,"lastTs":1704067238326}}
2024-01-01T00:00:40.5979170Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162364096,"aggregatedAmount":97713689.98970000,"count":1085,"lastTs":1704067237360}}
2024-01-01T00:00:40.6670454Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03955,"close":0.03918,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176139176,"aggregatedAmount":6984127.29619000,"count":138,"lastTs":1704067238650}}
2024-01-01T00:00:40.6801878Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.719,"high":3.919,"low":3.600,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41582728.46,"aggregatedAmount":157056610.18952000,"count":296,"lastTs":1704067239634}}
2024-01-01T00:00:40.7053287Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_INJ_USDT","open":37.282,"close":35.790,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717506.3,"aggregatedAmount":252332478.83190000,"count":119676,"lastTs":1704067239771}}
2024-01-01T00:00:40.7182921Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5955,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72987871,"aggregatedAmount":43154346.04930000,"count":6220,"lastTs":1704067239881}}
2024-01-01T00:00:40.7393443Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8091,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":445.368797,"aggregatedAmount":3648561.51922500,"count":100,"lastTs":1704067233924}}
2024-01-01T00:00:40.7399245Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_GMX_USDT","open":56.94,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350488.54,"aggregatedAmount":19756942.48070000,"count":118,"lastTs":1704067239642}}
2024-01-01T00:00:40.7573540Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192566519,"aggregatedAmount":21081695.64170000,"count":155,"lastTs":1704067239501}}
2024-01-01T00:00:40.7757746Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5336,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922011.5,"aggregatedAmount":40713885.44050000,"count":2319,"lastTs":1704067239949}}
2024-01-01T00:00:40.8157215Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5655,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990218,"aggregatedAmount":10937618.15810000,"count":315,"lastTs":1704067239731}}
2024-01-01T00:00:40.8343115Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_BCH_USDT","open":270.93,"close":259.48,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885123.64,"aggregatedAmount":233950521.58730000,"count":1338,"lastTs":1704067239227}}
2024-01-01T00:00:40.8551197Z {"topic":"PERP_ID_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3013,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43199222,"aggregatedAmount":13360606.50780000,"count":857,"lastTs":1704067238848}}
2024-01-01T00:00:40.8646905Z {"topic":"PERP_APT_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.399,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801619.31,"aggregatedAmount":55104825.30901000,"count":3986,"lastTs":1704067239813}}
2024-01-01T00:00:40.9006495Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067240000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.085,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677571.1,"aggregatedAmount":13986881.57030000,"count":0,"lastTs":1704067234873}}
2024-01-01T00:00:40.9335973Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8101,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":753.903,"aggregatedAmount":6188810.03000000,"count":6419,"lastTs":1704067235410}}
2024-01-01T00:00:41.0021035Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.958,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18874840.90,"aggregatedAmount":56854779.13437000,"count":10757,"lastTs":1704067239577}}
2024-01-01T00:00:41.0067436Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_WLD_USDT","open":3.6741,"close":3.6355,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45356483,"aggregatedAmount":168584774.87050000,"count":6893,"lastTs":1704067239712}}
2024-01-01T00:00:41.0084867Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186472494,"aggregatedAmount":17819473.42653546,"count":455,"lastTs":1704067237230}}
2024-01-01T00:00:41.0096543Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067240000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.901,"high":7.460,"low":5.930,"volume":2039907.0,"amount":13419358.65850000,"aggregatedQuantity":78007353.6,"aggregatedAmount":523811732.78290000,"count":15842,"lastTs":1704067239562}}
2024-01-01T00:00:41.0096759Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77808312.1,"aggregatedAmount":10177508.43844400,"count":147,"lastTs":1704067239904}}
2024-01-01T00:00:41.0106772Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293397681,"aggregatedAmount":55783363.16720000,"count":515,"lastTs":1704067238745}}
2024-01-01T00:00:41.0109965Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310090063,"aggregatedAmount":154279711.95077000,"count":895,"lastTs":1704067239198}}
2024-01-01T00:00:41.0132523Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904263,"aggregatedAmount":41276917.59090000,"count":1441,"lastTs":1704067238865}}
2024-01-01T00:00:41.0163977Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1942,"close":1.1858,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395196,"aggregatedAmount":10125905.15710000,"count":9,"lastTs":1704067237777}}
2024-01-01T00:00:41.0164001Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_INJ_USDT","open":37.258,"close":35.755,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610365.7,"aggregatedAmount":60484215.58840000,"count":580,"lastTs":1704067239603}}
2024-01-01T00:00:41.0164293Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:41.0164306Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9600,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160759.82,"aggregatedAmount":25702139.58870800,"count":39,"lastTs":1704067235064}}
2024-01-01T00:00:41.0164317Z {"topic":"PERP_FET_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_FET_USDT","open":0.6907,"close":0.6722,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60858512.0,"aggregatedAmount":42152034.66408000,"count":9945,"lastTs":1704067239971}}
2024-01-01T00:00:41.0211621Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_MINA_USDT","open":1.4536,"close":1.3534,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105112343,"aggregatedAmount":150219117.11530000,"count":4973,"lastTs":1704067239781}}
2024-01-01T00:00:41.0211629Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_GAS_USDT","open":6.774,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109470.9,"aggregatedAmount":63108823.08950000,"count":25,"lastTs":1704067239348}}
2024-01-01T00:00:41.0211859Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_ORDI_USDT","open":78.97,"close":78.49,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092835.52,"aggregatedAmount":329839393.82080000,"count":894,"lastTs":1704067237404}}
2024-01-01T00:00:41.0337562Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14010,"close":0.13663,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791851919,"aggregatedAmount":111358434.15796000,"count":1412,"lastTs":1704067240821}}
2024-01-01T00:00:41.0338668Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302958840.4,"aggregatedAmount":10567391.09801200,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:41.0338827Z {"topic":"PERP_APT_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.399,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801632.91,"aggregatedAmount":55104953.13541000,"count":3986,"lastTs":1704067240813}}
2024-01-01T00:00:41.0360972Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.47,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504866.08,"aggregatedAmount":10384466.56410000,"count":361,"lastTs":1704067239609}}
2024-01-01T00:00:41.0364120Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18838045.57,"aggregatedAmount":17678505.39446000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:41.0364128Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_SEI_USDT","open":0.5958,"close":0.5613,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851182099.0,"aggregatedAmount":510325266.46014000,"count":55401,"lastTs":1704067239350}}
2024-01-01T00:00:41.0364287Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.021,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11453531.8979,"aggregatedAmount":34664769.13089150,"count":538,"lastTs":1704067239434}}
2024-01-01T00:00:41.0398995Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.9000,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467052.42,"aggregatedAmount":329347742.08406700,"count":2180,"lastTs":1704067240221}}
2024-01-01T00:00:41.0462462Z {"topic":"PERP_STG_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14675233,"aggregatedAmount":9083458.85340000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:41.0501086Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_BCH_USDT","open":270.90,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173572.76011,"aggregatedAmount":45961805.89442670,"count":536,"lastTs":1704067237547}}
2024-01-01T00:00:41.0506184Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108589448,"aggregatedAmount":67317532.48800000,"count":2143,"lastTs":1704067238816}}
2024-01-01T00:00:41.0506200Z {"topic":"PERP_VET_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_VET_USDT","open":0.03554,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918354272,"aggregatedAmount":32127100.95073000,"count":2301,"lastTs":1704067240818}}
2024-01-01T00:00:41.0513912Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.719,"high":3.919,"low":3.600,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41582729.68,"aggregatedAmount":157056620.53152000,"count":296,"lastTs":1704067240634}}
2024-01-01T00:00:41.0564491Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.745,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690378.967,"aggregatedAmount":29084694.42384000,"count":146,"lastTs":1704067238991}}
2024-01-01T00:00:41.0643350Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559522.68,"aggregatedAmount":24621281.70232000,"count":414,"lastTs":1704067239514}}
2024-01-01T00:00:41.0659515Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02873,"close":0.02854,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690248697,"aggregatedAmount":19801815.62120000,"count":2,"lastTs":1704067236266}}
2024-01-01T00:00:41.0682681Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4393,"high":0.4398,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10842054.73,"aggregatedAmount":4642300.11260200,"count":37,"lastTs":1704067240844}}
2024-01-01T00:00:41.0711481Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_TIA_USDT","open":11.9179,"close":11.8885,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906437,"aggregatedAmount":145476374.63540000,"count":10680,"lastTs":1704067236513}}
2024-01-01T00:00:41.0841063Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_BCH_USDT","open":270.85,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885123.48,"aggregatedAmount":233950465.88390000,"count":1338,"lastTs":1704067240827}}
2024-01-01T00:00:41.0854891Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ARB_USDT","open":1.4802,"close":1.5638,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766057370.0,"aggregatedAmount":1206843448.79054000,"count":40378,"lastTs":1704067239627}}
2024-01-01T00:00:41.0871657Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.0,"close":1700.1,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.42170,"aggregatedAmount":19330990.35597800,"count":231,"lastTs":1704067240653}}
2024-01-01T00:00:41.0876809Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10749,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200394569,"aggregatedAmount":21518025.44376000,"count":1751,"lastTs":1704067240834}}
2024-01-01T00:00:41.0878743Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.90,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813136.56,"aggregatedAmount":92704658.61540000,"count":4091,"lastTs":1704067239664}}
2024-01-01T00:00:41.0885664Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.79,"close":2282.65,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226955.566229,"aggregatedAmount":521080145.07196440,"count":6339,"lastTs":1704067240843}}
2024-01-01T00:00:41.0932424Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_SAND_USDT","open":0.5766,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72988082,"aggregatedAmount":43154471.74200000,"count":6220,"lastTs":1704067240681}}
2024-01-01T00:00:41.0949128Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.311,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229598.2,"aggregatedAmount":32093741.17290000,"count":238,"lastTs":1704067238060}}
2024-01-01T00:00:41.1154670Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7000,"close":95.0872,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397727.4976,"aggregatedAmount":37316933.86847677,"count":292,"lastTs":1704067240887}}
2024-01-01T00:00:41.1163083Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494052,"aggregatedAmount":28604655.57200000,"count":65,"lastTs":1704067238072}}
2024-01-01T00:00:41.1306904Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ARK_USDT","open":0.9427,"close":0.9252,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732176,"aggregatedAmount":8247833.99090000,"count":8,"lastTs":1704067240883}}
2024-01-01T00:00:41.1366013Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107799,"high":0.109067,"low":0.105551,"volume":834771.9,"amount":89794.34959800,"aggregatedQuantity":222832712.1,"aggregatedAmount":23920055.58328450,"count":746,"lastTs":1704067240859}}
2024-01-01T00:00:41.1370915Z {"topic":"PERP_STX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4988,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51385217,"aggregatedAmount":75855148.57080000,"count":18571,"lastTs":1704067240866}}
2024-01-01T00:00:41.1385632Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05035,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462700400,"aggregatedAmount":23314211.62280000,"count":128,"lastTs":1704067240898}}
2024-01-01T00:00:41.1391145Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8104,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.038263,"aggregatedAmount":3653985.41728900,"count":100,"lastTs":1704067240724}}
2024-01-01T00:00:41.1397451Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030383,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746603257,"aggregatedAmount":23061972.60273800,"count":6788,"lastTs":1704067238437}}
2024-01-01T00:00:41.1403460Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656445,"aggregatedAmount":86435604.95900000,"count":1833,"lastTs":1704067240523}}
2024-01-01T00:00:41.1427188Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557558.80,"aggregatedAmount":114324772.48060000,"count":355,"lastTs":1704067240272}}
2024-01-01T00:00:41.1427382Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_BTC_USDT","open":42149.99,"close":42290.10,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23031.174994,"aggregatedAmount":977942650.13898670,"count":9353,"lastTs":1704067240883}}
2024-01-01T00:00:41.1525009Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_TRB_USDT","open":257.920,"close":190.776,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23119725.6,"aggregatedAmount":7705478875.39800000,"count":32643,"lastTs":1704067240941}}
2024-01-01T00:00:41.1529822Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5654,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990248,"aggregatedAmount":10937665.12010000,"count":315,"lastTs":1704067240731}}
2024-01-01T00:00:41.1632973Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_BSV_USDT","open":94.73,"close":95.22,"high":101.66,"low":86.98,"volume":7860.07,"amount":735179.46640000,"aggregatedQuantity":5849949.07,"aggregatedAmount":550056374.44640000,"count":4618,"lastTs":1704067240934}}
2024-01-01T00:00:41.1632993Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611264.782,"aggregatedAmount":194817536.52584290,"count":581,"lastTs":1704067240881}}
2024-01-01T00:00:41.1642541Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5336,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922190.8,"aggregatedAmount":40714688.63857000,"count":2319,"lastTs":1704067240949}}
2024-01-01T00:00:41.1773610Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447641028,"aggregatedAmount":31302713.35051000,"count":3238,"lastTs":1704067240721}}
2024-01-01T00:00:41.1774612Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.73,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8171062.2,"aggregatedAmount":839291646.87800000,"count":36061,"lastTs":1704067240319}}
2024-01-01T00:00:41.1785286Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4196,"close":0.4409,"high":0.4409,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22272532,"aggregatedAmount":9525232.58040000,"count":2083,"lastTs":1704067240929}}
2024-01-01T00:00:41.1795654Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.192,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12377260.28,"aggregatedAmount":27223954.71150000,"count":1163,"lastTs":1704067240724}}
2024-01-01T00:00:41.1964346Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.59,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216786.10,"aggregatedAmount":32378488.63430000,"count":3165,"lastTs":1704067236295}}
2024-01-01T00:00:41.2051117Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129598.5,"aggregatedAmount":11931610.77600000,"count":10,"lastTs":1704067239966}}
2024-01-01T00:00:41.2062917Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2240,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886312.21,"aggregatedAmount":21533414.23292000,"count":158,"lastTs":1704067240348}}
2024-01-01T00:00:41.2417723Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_HOOK_USDT","open":1.226,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28345370.0,"aggregatedAmount":35053378.37280000,"count":1,"lastTs":1704067240785}}
2024-01-01T00:00:41.2837621Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3490,"close":8.2070,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684391.75,"aggregatedAmount":56319909.06199300,"count":205,"lastTs":1704067240796}}
2024-01-01T00:00:41.2923897Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122658122.29,"aggregatedAmount":10729342.31852210,"count":180,"lastTs":1704067234629}}
2024-01-01T00:00:41.2924169Z {"topic":"PERP_OP_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_OP_USDT","open":3.6009,"close":3.7198,"high":3.9198,"low":3.6006,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88932084,"aggregatedAmount":336625691.13100000,"count":89315,"lastTs":1704067240669}}
2024-01-01T00:00:41.2948414Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.900,"high":7.460,"low":5.930,"volume":2039907.0,"amount":13419358.65850000,"aggregatedQuantity":78008372.8,"aggregatedAmount":523818776.21890000,"count":15842,"lastTs":1704067240962}}
2024-01-01T00:00:41.3005458Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.192,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62314716,"aggregatedAmount":136314876.10300000,"count":2978,"lastTs":1704067240873}}
2024-01-01T00:00:41.3093717Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.610,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002426.4,"aggregatedAmount":32400235.16870000,"count":4772,"lastTs":1704067240189}}
2024-01-01T00:00:41.3273457Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292611846,"aggregatedAmount":9989771.98649000,"count":22,"lastTs":1704067239572}}
2024-01-01T00:00:41.3273617Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08607,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227696129,"aggregatedAmount":19907104.92342000,"count":911,"lastTs":1704067237454}}
2024-01-01T00:00:41.3302496Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.04,"close":108.88,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280541.5002,"aggregatedAmount":32070127.83565800,"count":1299,"lastTs":1704067239492}}
2024-01-01T00:00:41.3333204Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7459187.50,"aggregatedAmount":26191686.77021000,"count":813,"lastTs":1704067240508}}
2024-01-01T00:00:41.3663460Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_JTO_USDT","open":2.2098,"close":1.8726,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68409295.6,"aggregatedAmount":139500001.25727000,"count":1577,"lastTs":1704067240731}}
2024-01-01T00:00:41.3902216Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_INJ_USDT","open":37.295,"close":35.791,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717487.4,"aggregatedAmount":252331770.02730000,"count":119676,"lastTs":1704067240571}}
2024-01-01T00:00:41.4004094Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484083235,"aggregatedAmount":12991129.58652000,"count":82,"lastTs":1704067238980}}
2024-01-01T00:00:41.4055268Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_UNI_USDT","open":7.361,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6220435.9,"aggregatedAmount":46124178.90050000,"count":5949,"lastTs":1704067240745}}
2024-01-01T00:00:41.4076853Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.679,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291856.2,"aggregatedAmount":12754487.37750000,"count":413,"lastTs":1704067240727}}
2024-01-01T00:00:41.4209208Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513989.5,"aggregatedAmount":71989359.67100000,"count":1716,"lastTs":1704067240955}}
2024-01-01T00:00:41.4308128Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34610998,"aggregatedAmount":128593025.17900000,"count":3121,"lastTs":1704067240592}}
2024-01-01T00:00:41.4888252Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03950,"close":0.03915,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176129168,"aggregatedAmount":6983727.24592000,"count":138,"lastTs":1704067240650}}
2024-01-01T00:00:41.4888283Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013096,"close":0.0012963,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734262874,"aggregatedAmount":52510160.64164560,"count":1498,"lastTs":1704067240481}}
2024-01-01T00:00:41.5005069Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425979530,"aggregatedAmount":38365761.59302200,"count":1772,"lastTs":1704067240401}}
2024-01-01T00:00:41.5341617Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404745.400,"aggregatedAmount":3953782.34171000,"count":0,"lastTs":1704067240400}}
2024-01-01T00:00:41.5387269Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0777,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27307475.0,"aggregatedAmount":2174184.78671000,"count":20,"lastTs":1704067236482}}
2024-01-01T00:00:41.5621637Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08640,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134891278,"aggregatedAmount":11784351.34693000,"count":6082,"lastTs":1704067240544}}
2024-01-01T00:00:41.5671897Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698852,"aggregatedAmount":24972295.78900000,"count":25,"lastTs":1704067237341}}
2024-01-01T00:00:41.5789497Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5424,"close":3.4960,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12283839.6,"aggregatedAmount":43816772.77472000,"count":1111,"lastTs":1704067240569}}
2024-01-01T00:00:41.6137519Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.143,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537495.23,"aggregatedAmount":10715534.05186000,"count":238,"lastTs":1704067240390}}
2024-01-01T00:00:41.6189884Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174221739.06,"aggregatedAmount":174270199.67281700,"count":50,"lastTs":1704067240915}}
2024-01-01T00:00:41.6543120Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143250,"close":0.138780,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547947941,"aggregatedAmount":80052681.26520600,"count":1790,"lastTs":1704067240226}}
2024-01-01T00:00:41.6582891Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39304816,"aggregatedAmount":12095506.96800000,"count":7807,"lastTs":1704067240446}}
2024-01-01T00:00:41.6656249Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350489.04,"aggregatedAmount":19756969.71170000,"count":118,"lastTs":1704067240642}}
2024-01-01T00:00:41.6656440Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4631,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72230349,"aggregatedAmount":33972702.21750000,"count":6882,"lastTs":1704067239054}}
2024-01-01T00:00:41.6909474Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1994,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36352512,"aggregatedAmount":7397417.11240000,"count":0,"lastTs":1704067240684}}
2024-01-01T00:00:41.7006426Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47329582,"aggregatedAmount":20499553.26980000,"count":4781,"lastTs":1704067240459}}
2024-01-01T00:00:41.7170449Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192566774,"aggregatedAmount":21081723.73505000,"count":155,"lastTs":1704067240701}}
2024-01-01T00:00:41.7302765Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_PERP_USDT","open":1.1092,"close":1.1420,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47633007.9,"aggregatedAmount":53482409.55374000,"count":1206,"lastTs":1704067237720}}
2024-01-01T00:00:41.7384606Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.710,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677194.61,"aggregatedAmount":378053460.07857000,"count":4128,"lastTs":1704067240721}}
2024-01-01T00:00:41.7518077Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.163,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806428.166,"aggregatedAmount":61273539.71716400,"count":226,"lastTs":1704067237088}}
2024-01-01T00:00:41.7965525Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235847.2,"aggregatedAmount":52358591.27170000,"count":1021,"lastTs":1704067240551}}
2024-01-01T00:00:41.8011954Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102162661,"aggregatedAmount":19408307.25400000,"count":127,"lastTs":1704067238336}}
2024-01-01T00:00:41.8186440Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.43,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829645.91,"aggregatedAmount":57190520.53030000,"count":0,"lastTs":1704067238581}}
2024-01-01T00:00:41.8262668Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.14,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323250.7,"aggregatedAmount":22446140.00200000,"count":84,"lastTs":1704067240410}}
2024-01-01T00:00:41.8527275Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15954166.2,"aggregatedAmount":6885091.49600000,"count":149,"lastTs":1704067238244}}
2024-01-01T00:00:41.8717064Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ORDI_USDT","open":78.972,"close":78.436,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469411.2,"aggregatedAmount":1085403180.95790000,"count":82280,"lastTs":1704067240663}}
2024-01-01T00:00:41.8731211Z {"topic":"PERP_AR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_AR_USDT","open":9.706,"close":9.643,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003506.1,"aggregatedAmount":9840032.24490000,"count":1412,"lastTs":1704067240048}}
2024-01-01T00:00:41.8892565Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36689195,"aggregatedAmount":6751998.83950000,"count":2859,"lastTs":1704067240846}}
2024-01-01T00:00:41.9105172Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_MKR_USDT","open":1602.9,"close":1699.7,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.497,"aggregatedAmount":90954273.82840000,"count":959,"lastTs":1704067240802}}
2024-01-01T00:00:41.9257763Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536191.6,"aggregatedAmount":34688027.33800000,"count":3370,"lastTs":1704067240513}}
2024-01-01T00:00:41.9345883Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_RIF_USDT","open":0.12754,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121796260,"aggregatedAmount":15543854.59535000,"count":673,"lastTs":1704067240299}}
2024-01-01T00:00:41.9345909Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_DOT_USDT","open":8.352,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138599.7,"aggregatedAmount":101844720.84450000,"count":4668,"lastTs":1704067239920}}
2024-01-01T00:00:41.9349897Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353691952,"aggregatedAmount":24541204.32179900,"count":3219,"lastTs":1704067240116}}
2024-01-01T00:00:41.9410990Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.970,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951223.1,"aggregatedAmount":65080608.31170000,"count":579,"lastTs":1704067240240}}
2024-01-01T00:00:41.9571904Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5131,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22588924,"aggregatedAmount":11652899.75270000,"count":5961,"lastTs":1704067240342}}
2024-01-01T00:00:41.9573580Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1339,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10973293,"aggregatedAmount":24138146.75430000,"count":3136,"lastTs":1704067240930}}
2024-01-01T00:00:41.9573901Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2632,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14164898.7,"aggregatedAmount":3822337.77534000,"count":0,"lastTs":1704067230335}}
2024-01-01T00:00:41.9870142Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5219,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28089920,"aggregatedAmount":14651831.93790000,"count":4282,"lastTs":1704067240542}}
2024-01-01T00:00:41.9937332Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46987276.55,"aggregatedAmount":10574857.18422500,"count":67,"lastTs":1704067238736}}
2024-01-01T00:00:42.0087044Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_FXS_USDT","open":8.911,"close":8.590,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118466.9,"aggregatedAmount":9834569.02810000,"count":122,"lastTs":1704067239032}}
2024-01-01T00:00:42.0087438Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9712,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211304714,"aggregatedAmount":207321547.09320000,"count":2106,"lastTs":1704067240526}}
2024-01-01T00:00:42.0087450Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904263,"aggregatedAmount":41276917.59090000,"count":1441,"lastTs":1704067238865}}
2024-01-01T00:00:42.0088874Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1101,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55537485,"aggregatedAmount":6074026.92940000,"count":0,"lastTs":1704067236268}}
2024-01-01T00:00:42.0088882Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.745,"close":10.606,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690378.967,"aggregatedAmount":29084694.42384000,"count":146,"lastTs":1704067238991}}
2024-01-01T00:00:42.0089521Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6077,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146683,"aggregatedAmount":8735641.75020000,"count":124,"lastTs":1704067240167}}
2024-01-01T00:00:42.0089530Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49935525,"aggregatedAmount":9568466.95780000,"count":81,"lastTs":1704067238785}}
2024-01-01T00:00:42.0089533Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08640,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94229633.2,"aggregatedAmount":8268705.68800400,"count":107,"lastTs":1704067233722}}
2024-01-01T00:00:42.0092925Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02873,"close":0.02854,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690248697,"aggregatedAmount":19801815.62120000,"count":2,"lastTs":1704067236266}}
2024-01-01T00:00:42.0092929Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8114,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.081,"aggregatedAmount":6198368.32200000,"count":6419,"lastTs":1704067240811}}
2024-01-01T00:00:42.0114117Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474602.1,"aggregatedAmount":3555282.28940000,"count":856,"lastTs":1704067236076}}
2024-01-01T00:00:42.0114153Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.957,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18875010.90,"aggregatedAmount":56855281.82437000,"count":10757,"lastTs":1704067240977}}
2024-01-01T00:00:42.0114279Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44467199,"aggregatedAmount":10015574.58380000,"count":791,"lastTs":1704067240817}}
2024-01-01T00:00:42.0114302Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29249329,"aggregatedAmount":9024664.84220000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:42.0114309Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:42.0118571Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350489.73,"aggregatedAmount":19757007.77900000,"count":118,"lastTs":1704067241642}}
2024-01-01T00:00:42.0118575Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5649,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991006,"aggregatedAmount":10938851.33780000,"count":315,"lastTs":1704067241731}}
2024-01-01T00:00:42.0118581Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394435.254,"aggregatedAmount":94736507.57116600,"count":986,"lastTs":1704067240808}}
2024-01-01T00:00:42.0119120Z {"topic":"PERP_TON_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_TON_USDT","open":2.36874,"close":2.33116,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284701,"aggregatedAmount":5305733.75727000,"count":2792,"lastTs":1704067238759}}
2024-01-01T00:00:42.0119176Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BSV_USDT","open":94.87,"close":95.26,"high":101.66,"low":86.98,"volume":7842.07,"amount":733474.32640000,"aggregatedQuantity":5849830.47,"aggregatedAmount":550045168.97140000,"count":4614,"lastTs":1704067241934}}
2024-01-01T00:00:42.0119250Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484605.1352,"aggregatedAmount":5210845.30861190,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:42.0119307Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557561.94,"aggregatedAmount":114325001.19820000,"count":355,"lastTs":1704067241072}}
2024-01-01T00:00:42.0119338Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6540,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16896722.77,"aggregatedAmount":62899309.14405100,"count":38,"lastTs":1704067239923}}
2024-01-01T00:00:42.0119389Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006481,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273064940,"aggregatedAmount":7284924.85290240,"count":260,"lastTs":1704067240147}}
2024-01-01T00:00:42.0119660Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703783290,"aggregatedAmount":21788728.03724000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:42.0119720Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34617,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66582513,"aggregatedAmount":22771977.05407000,"count":901,"lastTs":1704067240391}}
2024-01-01T00:00:42.0119755Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.658,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34611229,"aggregatedAmount":128593869.48700000,"count":3121,"lastTs":1704067241992}}
2024-01-01T00:00:42.0119764Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_TIA_USDT","open":11.9179,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906811,"aggregatedAmount":145480818.72780000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:42.0122480Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9708,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492267.5,"aggregatedAmount":98919926.28651000,"count":836,"lastTs":1704067240942}}
2024-01-01T00:00:42.0122487Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3719,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16923738.6,"aggregatedAmount":6271219.07293000,"count":922,"lastTs":1704067236271}}
2024-01-01T00:00:42.0122509Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.021,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11453531.8979,"aggregatedAmount":34664769.13089150,"count":538,"lastTs":1704067239434}}
2024-01-01T00:00:42.0122721Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27307476.0,"aggregatedAmount":2174184.86451000,"count":20,"lastTs":1704067241482}}
2024-01-01T00:00:42.0129294Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0884,"close":1.0857,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303159.4,"aggregatedAmount":22449376.49019000,"count":110,"lastTs":1704067237743}}
2024-01-01T00:00:42.0129301Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.58,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1216893.42,"aggregatedAmount":32381341.19990000,"count":3165,"lastTs":1704067241095}}
2024-01-01T00:00:42.0132330Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067241000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.866,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3835358.05,"aggregatedAmount":15169362.73693000,"count":81,"lastTs":1704067239583}}
2024-01-01T00:00:42.0132341Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589278.9,"aggregatedAmount":10597006.08940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:42.0132349Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4196,"close":0.4447,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22647783,"aggregatedAmount":9691743.85890000,"count":2083,"lastTs":1704067241929}}
2024-01-01T00:00:42.0133067Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494156,"aggregatedAmount":28604934.20100000,"count":65,"lastTs":1704067241872}}
2024-01-01T00:00:42.0133073Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_INJ_USDT","open":37.284,"close":35.782,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717469.6,"aggregatedAmount":252331091.66230000,"count":119676,"lastTs":1704067241971}}
2024-01-01T00:00:42.0134815Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.35,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29262622.75,"aggregatedAmount":396710309.92450000,"count":182,"lastTs":1704067240574}}
2024-01-01T00:00:42.0135457Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5630,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113964166.5930,"aggregatedAmount":179710807.57143918,"count":1031,"lastTs":1704067240931}}
2024-01-01T00:00:42.0135478Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SUI_USDT","open":0.8075,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720694.6,"amount":2196006.80301000,"aggregatedQuantity":106662847.9,"aggregatedAmount":85902385.87190000,"count":26596,"lastTs":1704067240639}}
2024-01-01T00:00:42.0135492Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BCH_USDT","open":270.90,"close":259.48,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885131.83,"aggregatedAmount":233952629.03270000,"count":1338,"lastTs":1704067241826}}
2024-01-01T00:00:42.0135566Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007882,"close":0.0007791,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256388487549,"aggregatedAmount":203545571.09399350,"count":40,"lastTs":1704067240843}}
2024-01-01T00:00:42.0135581Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8960,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49467454.42,"aggregatedAmount":329350514.49588700,"count":2180,"lastTs":1704067241821}}
2024-01-01T00:00:42.0135594Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57660,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766392.2,"aggregatedAmount":16989914.32484200,"count":492,"lastTs":1704067239560}}
2024-01-01T00:00:42.0135602Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_GAS_USDT","open":6.786,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9109460.9,"aggregatedAmount":63108755.34950000,"count":25,"lastTs":1704067239348}}
2024-01-01T00:00:42.0135608Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129599.5,"aggregatedAmount":11931701.37600000,"count":10,"lastTs":1704067241166}}
2024-01-01T00:00:42.0135656Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MINA_USDT","open":1.4540,"close":1.3535,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105112691,"aggregatedAmount":150218715.79870000,"count":4973,"lastTs":1704067241982}}
2024-01-01T00:00:42.0137307Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010720,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140199393,"aggregatedAmount":23405843.87855300,"count":5,"lastTs":1704067239532}}
2024-01-01T00:00:42.0137312Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.088,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677784.7,"aggregatedAmount":13987113.53990000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:42.0137317Z {"topic":"PERP_APE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308137,"aggregatedAmount":10348645.52900000,"count":2137,"lastTs":1704067235328}}
2024-01-01T00:00:42.0137329Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425986103,"aggregatedAmount":38366350.33663200,"count":1772,"lastTs":1704067241402}}
2024-01-01T00:00:42.0139012Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8758844,"aggregatedAmount":3248090.69150000,"count":71,"lastTs":1704067237633}}
2024-01-01T00:00:42.0139111Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6230,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954649.5128,"aggregatedAmount":11415887.70164644,"count":84,"lastTs":1704067239576}}
2024-01-01T00:00:42.0139173Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.193,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62314646,"aggregatedAmount":136314855.14700000,"count":2978,"lastTs":1704067241873}}
2024-01-01T00:00:42.0139249Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775757067,"aggregatedAmount":49733700.89576600,"count":1590,"lastTs":1704067237904}}
2024-01-01T00:00:42.0149732Z {"topic":"PERP_STG_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14675233,"aggregatedAmount":9083458.85340000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:42.0149756Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670540.41,"aggregatedAmount":2735814.48035500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:42.0149764Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_FTM_USDT","open":0.4657,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66637625,"aggregatedAmount":31811852.74920000,"count":2590,"lastTs":1704067240252}}
2024-01-01T00:00:42.0149769Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.41,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829647.72,"aggregatedAmount":57190563.88670000,"count":0,"lastTs":1704067241781}}
2024-01-01T00:00:42.0149777Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28091440,"aggregatedAmount":14652624.92190000,"count":4282,"lastTs":1704067241942}}
2024-01-01T00:00:42.0149783Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:42.0149797Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.03,"close":2282.81,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.076,"aggregatedAmount":45925747.71484000,"count":24,"lastTs":1704067236035}}
2024-01-01T00:00:42.0156736Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:42.0156743Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AVAX_USDT","open":39.415,"close":38.579,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981297.4,"aggregatedAmount":236527642.57870000,"count":7586,"lastTs":1704067240987}}
2024-01-01T00:00:42.0156750Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.615,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536230.6,"aggregatedAmount":34688168.32300000,"count":3370,"lastTs":1704067241913}}
2024-01-01T00:00:42.0156756Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2231,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46987589.55,"aggregatedAmount":10574927.01452500,"count":67,"lastTs":1704067241936}}
2024-01-01T00:00:42.0156761Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0718,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944651.5,"aggregatedAmount":3045463.07749000,"count":187,"lastTs":1704067233752}}
2024-01-01T00:00:42.0156843Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8107,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.049343,"aggregatedAmount":3654075.24631900,"count":100,"lastTs":1704067241924}}
2024-01-01T00:00:42.0156860Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.78,"close":2282.46,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226955.109678,"aggregatedAmount":521079094.01441926,"count":6339,"lastTs":1704067241843}}
2024-01-01T00:00:42.0165529Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ICP_USDT","open":12.189,"close":13.358,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53227092,"aggregatedAmount":722726295.02800000,"count":41392,"lastTs":1704067240502}}
2024-01-01T00:00:42.0165760Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437423011.6,"aggregatedAmount":4674248.98620000,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:42.0165848Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143040,"close":0.138777,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547951721,"aggregatedAmount":80053204.77810800,"count":1790,"lastTs":1704067241826}}
2024-01-01T00:00:42.0165868Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5428,"close":3.4949,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12283908.6,"aggregatedAmount":43817012.87332000,"count":1111,"lastTs":1704067241969}}
2024-01-01T00:00:42.0165873Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122659317.29,"aggregatedAmount":10729445.08852210,"count":180,"lastTs":1704067241229}}
2024-01-01T00:00:42.0165878Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_UNI_USDT","open":7.361,"close":7.253,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6221050.9,"aggregatedAmount":46128638.66850000,"count":5949,"lastTs":1704067241945}}
2024-01-01T00:00:42.0168169Z {"topic":"PERP_ID_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3011,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43199949,"aggregatedAmount":13360825.40750000,"count":857,"lastTs":1704067240847}}
2024-01-01T00:00:42.0168175Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BTC_USDC","open":42156.43,"close":42281.91,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1670,"aggregatedAmount":78001679.83374800,"count":10,"lastTs":1704067237436}}
2024-01-01T00:00:42.0168180Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111056.6,"aggregatedAmount":111095.04065000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:42.0168185Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:42.0168652Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41573,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20646993.17,"aggregatedAmount":8568043.94322360,"count":2244,"lastTs":1704067232237}}
2024-01-01T00:00:42.0168700Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133759.63,"aggregatedAmount":13751005.97397100,"count":8,"lastTs":1704067238090}}
2024-01-01T00:00:42.0168818Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.9,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.54290,"aggregatedAmount":19331196.73317800,"count":231,"lastTs":1704067241853}}
2024-01-01T00:00:42.0168856Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4945,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406658.8,"aggregatedAmount":15659233.54795000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:42.0168972Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.04,"close":108.91,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280546.4072,"aggregatedAmount":32070662.21062800,"count":1299,"lastTs":1704067241892}}
2024-01-01T00:00:42.0176813Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6750,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15059527.6,"aggregatedAmount":56036679.01723000,"count":303,"lastTs":1704067238370}}
2024-01-01T00:00:42.0177028Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69245.495,"aggregatedAmount":5497247.95683000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:42.0177048Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20869457,"aggregatedAmount":12665585.90380000,"count":2266,"lastTs":1704067240876}}
2024-01-01T00:00:42.0177055Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119679134,"aggregatedAmount":12824626.89550000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:42.0177060Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724000.68,"aggregatedAmount":7171147.26940000,"count":21,"lastTs":1704067236977}}
2024-01-01T00:00:42.0177068Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4401,"high":0.4403,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10867356.16,"aggregatedAmount":4653435.96605200,"count":37,"lastTs":1704067241844}}
2024-01-01T00:00:42.0177075Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.316,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7459187.60,"aggregatedAmount":26191687.10181000,"count":813,"lastTs":1704067241308}}
2024-01-01T00:00:42.0181076Z {"topic":"PERP_C98_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_C98_USDT","open":0.2692,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53658953,"aggregatedAmount":14454361.98540000,"count":9,"lastTs":1704067239020}}
2024-01-01T00:00:42.0181082Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.91,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34747.15,"aggregatedAmount":1063318.57570000,"count":0,"lastTs":1704067239553}}
2024-01-01T00:00:42.0181085Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10752,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200425675,"aggregatedAmount":21521369.54540000,"count":1751,"lastTs":1704067241834}}
2024-01-01T00:00:42.0181088Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611265.508,"aggregatedAmount":194817762.77674290,"count":581,"lastTs":1704067241881}}
2024-01-01T00:00:42.0181092Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ONE_USDT","open":0.019126,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561214627,"aggregatedAmount":10731890.25564400,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:42.0181096Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.035000,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225056480,"aggregatedAmount":8034202.32242100,"count":273,"lastTs":1704067236188}}
2024-01-01T00:00:42.0181100Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79015394.65,"aggregatedAmount":14506275.89417700,"count":8,"lastTs":1704067237572}}
2024-01-01T00:00:42.0182909Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2277,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237841,"aggregatedAmount":11570759.36630000,"count":1,"lastTs":1704067236778}}
2024-01-01T00:00:42.0183168Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649974.997,"aggregatedAmount":2216886.43622000,"count":0,"lastTs":1704067239146}}
2024-01-01T00:00:42.0183182Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:42.0183411Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_TIA_USDT","open":11.919,"close":11.889,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593288.8,"aggregatedAmount":43819028.55970000,"count":4328,"lastTs":1704067239271}}
2024-01-01T00:00:42.0183426Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2276,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55036068,"aggregatedAmount":12651029.15320000,"count":58,"lastTs":1704067240445}}
2024-01-01T00:00:42.0183482Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_DOT_USDT","open":8.352,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138600.7,"aggregatedAmount":101844729.05450000,"count":4668,"lastTs":1704067241920}}
2024-01-01T00:00:42.0183537Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_RIF_USDT","open":0.12757,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121796219,"aggregatedAmount":15543849.36966000,"count":673,"lastTs":1704067241899}}
2024-01-01T00:00:42.0183598Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108589448,"aggregatedAmount":67317532.48800000,"count":2143,"lastTs":1704067238816}}
2024-01-01T00:00:42.0185746Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54014974,"aggregatedAmount":17628422.21300000,"count":37,"lastTs":1704067237563}}
2024-01-01T00:00:42.0185762Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20069716.632,"aggregatedAmount":12480257.22482100,"count":345,"lastTs":1704067240482}}
2024-01-01T00:00:42.0185768Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888402.92143400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:42.0185775Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71056065,"aggregatedAmount":8101741.71714000,"count":21511,"lastTs":1704067239057}}
2024-01-01T00:00:42.0185779Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3200,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54019481,"aggregatedAmount":17629864.28780000,"count":37,"lastTs":1704067241963}}
2024-01-01T00:00:42.0185784Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961118.53,"aggregatedAmount":45028574.50455700,"count":981,"lastTs":1704067238069}}
2024-01-01T00:00:42.0185985Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3801,"close":1.2528,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592788.518,"aggregatedAmount":15174794.60570050,"count":903,"lastTs":1704067238111}}
2024-01-01T00:00:42.0186364Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33224,"close":0.32687,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59049463,"aggregatedAmount":19519582.86953000,"count":1170,"lastTs":1704067237485}}
2024-01-01T00:00:42.0199563Z {"topic":"PERP_AR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AR_USDT","open":9.701,"close":9.633,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003507.5,"aggregatedAmount":9840045.32660000,"count":1412,"lastTs":1704067241849}}
2024-01-01T00:00:42.0199570Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:42.0199575Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39304836,"aggregatedAmount":12095512.94200000,"count":7807,"lastTs":1704067241646}}
2024-01-01T00:00:42.0202891Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_WLD_USDT","open":3.6748,"close":3.6355,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45356064,"aggregatedAmount":168583235.27140000,"count":6893,"lastTs":1704067239712}}
2024-01-01T00:00:42.0202902Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6059,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53010297,"aggregatedAmount":32783914.60520000,"count":9986,"lastTs":1704067237530}}
2024-01-01T00:00:42.0202908Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_SOL_USDT","open":101.940,"close":101.710,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677196.61,"aggregatedAmount":378053663.49857000,"count":4128,"lastTs":1704067241721}}
2024-01-01T00:00:42.0202925Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1843,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102163387,"aggregatedAmount":19408448.53360000,"count":127,"lastTs":1704067241736}}
2024-01-01T00:00:42.0202935Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:42.0202945Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04976,"close":0.05034,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462715327,"aggregatedAmount":23314968.71687000,"count":128,"lastTs":1704067241498}}
2024-01-01T00:00:42.0208626Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067241000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.41,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180205.9,"aggregatedAmount":10552385.28500000,"count":928,"lastTs":1704067239150}}
2024-01-01T00:00:42.0208960Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186472494,"aggregatedAmount":17819473.42653546,"count":455,"lastTs":1704067237230}}
2024-01-01T00:00:42.0209020Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5683717.86,"aggregatedAmount":12542348.42947000,"count":149,"lastTs":1704067236822}}
2024-01-01T00:00:42.0209079Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192567043,"aggregatedAmount":21081753.37078000,"count":155,"lastTs":1704067241701}}
2024-01-01T00:00:42.0209223Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14166062.6,"aggregatedAmount":3822644.23021000,"count":0,"lastTs":1704067241935}}
2024-01-01T00:00:42.0209253Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353711274,"aggregatedAmount":24541404.45907500,"count":3219,"lastTs":1704067241916}}
2024-01-01T00:00:42.0209261Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1338,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10973530,"aggregatedAmount":24138652.47210000,"count":3136,"lastTs":1704067241930}}
2024-01-01T00:00:42.0214036Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162363996,"aggregatedAmount":97713629.17970000,"count":1085,"lastTs":1704067240560}}
2024-01-01T00:00:42.0214109Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100327.95680,"aggregatedAmount":5880401.09803120,"count":85,"lastTs":1704067240402}}
2024-01-01T00:00:42.0214231Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42303,"high":42918,"low":41983,"volume":2768.8153,"amount":117625713.65430000,"aggregatedQuantity":34478.6263,"aggregatedAmount":1463827380.14130000,"count":31034,"lastTs":1704067239520}}
2024-01-01T00:00:42.0214237Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.649,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954400.96,"aggregatedAmount":16244961.68241000,"count":27,"lastTs":1704067239942}}
2024-01-01T00:00:42.0214245Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7177,"close":0.7379,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938830,"aggregatedAmount":28287714.44800000,"count":54,"lastTs":1704067239939}}
2024-01-01T00:00:42.0214251Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3682,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25216906,"aggregatedAmount":9537307.77520000,"count":10,"lastTs":1704067233351}}
2024-01-01T00:00:42.0214265Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_JTO_USDT","open":2.2098,"close":1.8715,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68415962.6,"aggregatedAmount":139512477.32157000,"count":1577,"lastTs":1704067241931}}
2024-01-01T00:00:42.0214360Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4634,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10910191.6616,"aggregatedAmount":5123088.39423293,"count":119,"lastTs":1704067238939}}
2024-01-01T00:00:42.0214393Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469400,"aggregatedAmount":916790.16300000,"count":0,"lastTs":1704067234356}}
2024-01-01T00:00:42.0214397Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.488,"high":4.667,"low":4.329,"volume":259857.81,"amount":1193798.34724000,"aggregatedQuantity":5475767.44,"aggregatedAmount":25021408.25826000,"count":3332,"lastTs":1704067238757}}
2024-01-01T00:00:42.0214456Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201869.021,"aggregatedAmount":11383622.21640000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:42.0214462Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_TRB_USDT","open":258.205,"close":190.890,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23119947.3,"aggregatedAmount":7705508095.48430000,"count":32643,"lastTs":1704067241941}}
2024-01-01T00:00:42.0214565Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5131,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590017,"aggregatedAmount":11653454.88740000,"count":5961,"lastTs":1704067241942}}
2024-01-01T00:00:42.0223840Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_NEO_USDT","open":13.509,"close":13.981,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411969.1,"aggregatedAmount":48439535.20010000,"count":1047,"lastTs":1704067239278}}
2024-01-01T00:00:42.0223847Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BNB_USDT","open":316.53,"close":311.92,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466702.43,"aggregatedAmount":148431290.77750000,"count":1489,"lastTs":1704067237950}}
2024-01-01T00:00:42.0223853Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:42.0223858Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227719971,"aggregatedAmount":19909156.76594000,"count":911,"lastTs":1704067241854}}
2024-01-01T00:00:42.0223865Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935269.949,"aggregatedAmount":4423586.95957600,"count":3,"lastTs":1704067238024}}
2024-01-01T00:00:42.0223871Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292614681,"aggregatedAmount":9989866.22189000,"count":22,"lastTs":1704067241173}}
2024-01-01T00:00:42.0225130Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49088884,"aggregatedAmount":41782445.14100000,"count":4408,"lastTs":1704067237073}}
2024-01-01T00:00:42.0225221Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.949,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8383882.0,"aggregatedAmount":127574418.40090000,"count":2016,"lastTs":1704067240676}}
2024-01-01T00:00:42.0225227Z {"topic":"PERP_APT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_APT_USDT","open":9.397,"close":9.399,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801663.31,"aggregatedAmount":55105238.86981000,"count":3986,"lastTs":1704067241813}}
2024-01-01T00:00:42.0225554Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5156,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673961,"aggregatedAmount":6103311.24990000,"count":180,"lastTs":1704067235148}}
2024-01-01T00:00:42.0225574Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72982640,"aggregatedAmount":43151336.79860000,"count":6220,"lastTs":1704067241081}}
2024-01-01T00:00:42.0225579Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302954825.9,"aggregatedAmount":10567248.10152200,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:42.0225587Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376519622,"aggregatedAmount":1533438.84817500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:42.0225593Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02488,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367071151,"aggregatedAmount":9208424.52266000,"count":4,"lastTs":1704067240858}}
2024-01-01T00:00:42.0225599Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559522.68,"aggregatedAmount":24621281.70232000,"count":414,"lastTs":1704067239514}}
2024-01-01T00:00:42.0225611Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_WOO_USDT","open":0.41593,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67286266,"aggregatedAmount":27748297.65561000,"count":6647,"lastTs":1704067237664}}
2024-01-01T00:00:42.0225617Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2068,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684542.32,"aggregatedAmount":56321134.09293700,"count":205,"lastTs":1704067241796}}
2024-01-01T00:00:42.0225622Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_KSM_USDT","open":47.88,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.859,"aggregatedAmount":11768586.00121000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:42.0225634Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ACE_USDT","open":10.3197,"close":9.3149,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9123437.72,"aggregatedAmount":90072476.95867400,"count":4797,"lastTs":1704067239221}}
2024-01-01T00:00:42.0242710Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298020,"aggregatedAmount":34482385.20100000,"count":8441,"lastTs":1704067234194}}
2024-01-01T00:00:42.0242716Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886982,"aggregatedAmount":30518557.23280000,"count":450,"lastTs":1704067236270}}
2024-01-01T00:00:42.0243026Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_MKR_USDT","open":1603.2,"close":1699.6,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.132,"aggregatedAmount":90953718.74550000,"count":959,"lastTs":1704067241802}}
2024-01-01T00:00:42.0243137Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024193,"aggregatedAmount":93723845.96420000,"count":6954,"lastTs":1704067239249}}
2024-01-01T00:00:42.0243174Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4884,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124450398,"aggregatedAmount":63460229.67780000,"count":962,"lastTs":1704067240617}}
2024-01-01T00:00:42.0271425Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.163,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656447,"aggregatedAmount":86435615.11800000,"count":1833,"lastTs":1704067241723}}
2024-01-01T00:00:42.0271650Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4264,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47330942,"aggregatedAmount":20500133.41400000,"count":4781,"lastTs":1704067241859}}
2024-01-01T00:00:42.0271992Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.682,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291856.3,"aggregatedAmount":12754488.34570000,"count":413,"lastTs":1704067241327}}
2024-01-01T00:00:42.0271998Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174219743.06,"aggregatedAmount":174268203.89921700,"count":50,"lastTs":1704067241915}}
2024-01-01T00:00:42.0272949Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1944,"close":1.1858,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395184,"aggregatedAmount":10125890.82670000,"count":9,"lastTs":1704067237777}}
2024-01-01T00:00:42.0273051Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_INJ_USDT","open":37.253,"close":35.745,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610205.5,"aggregatedAmount":60478233.80600000,"count":580,"lastTs":1704067241803}}
2024-01-01T00:00:42.0273064Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_SNX_USDT","open":3.856,"close":3.872,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3838649.25,"aggregatedAmount":15182099.90473000,"count":81,"lastTs":1704067241983}}
2024-01-01T00:00:42.0273148Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09927,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12058499,"aggregatedAmount":1201625.45509000,"count":32,"lastTs":1704067231820}}
2024-01-01T00:00:42.0275834Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.10,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323250.9,"aggregatedAmount":22446153.62200000,"count":84,"lastTs":1704067241810}}
2024-01-01T00:00:42.0275987Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404615.100,"aggregatedAmount":3953756.00353000,"count":0,"lastTs":1704067241400}}
2024-01-01T00:00:42.0275994Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235848.2,"aggregatedAmount":52358593.92270000,"count":1021,"lastTs":1704067241751}}
2024-01-01T00:00:42.0275999Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2250,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886313.67,"aggregatedAmount":21533424.78142000,"count":158,"lastTs":1704067241148}}
2024-01-01T00:00:42.0276005Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_RPL_USDT","open":30.370,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21721.39,"aggregatedAmount":667227.21969000,"count":1,"lastTs":1704067239479}}
2024-01-01T00:00:42.0276011Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_LTC_USDT","open":73.14,"close":72.85,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518726.447188,"aggregatedAmount":38087674.80078153,"count":335,"lastTs":1704067240363}}
2024-01-01T00:00:42.0298689Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.610,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002490.4,"aggregatedAmount":32400914.20870000,"count":4772,"lastTs":1704067241189}}
2024-01-01T00:00:42.0298718Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61540,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159911024.1,"aggregatedAmount":99146214.47909200,"count":840,"lastTs":1704067240864}}
2024-01-01T00:00:42.0298724Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504879.86,"aggregatedAmount":10384748.50290000,"count":361,"lastTs":1704067241409}}
2024-01-01T00:00:42.0298730Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26574066.4,"aggregatedAmount":24177781.39790000,"count":4123,"lastTs":1704067239246}}
2024-01-01T00:00:42.0298735Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.9005,"aggregatedAmount":1311.16649298,"count":29,"lastTs":1704067236245}}
2024-01-01T00:00:42.0298741Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:42.0299065Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036180.1029,"aggregatedAmount":3847932.80690308,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:42.0299096Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.719,"high":3.919,"low":3.600,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41583336.88,"aggregatedAmount":157058887.87489000,"count":296,"lastTs":1704067241434}}
2024-01-01T00:00:42.0299104Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019442,"aggregatedAmount":27447783.66000000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:42.0299109Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15954353.2,"aggregatedAmount":6885171.34500000,"count":149,"lastTs":1704067241844}}
2024-01-01T00:00:42.0302816Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_KSM_USDT","open":47.93,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592888.8,"aggregatedAmount":27949238.66000000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:42.0302951Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107801,"high":0.109067,"low":0.105551,"volume":834771.9,"amount":89794.34959800,"aggregatedQuantity":222834873.3,"aggregatedAmount":23920288.56280570,"count":746,"lastTs":1704067241059}}
2024-01-01T00:00:42.0302962Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5341,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922450.8,"aggregatedAmount":40715844.92736000,"count":2319,"lastTs":1704067241949}}
2024-01-01T00:00:42.0304067Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BCH_USDT","open":270.90,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173573.76011,"aggregatedAmount":45962065.29442670,"count":536,"lastTs":1704067241347}}
2024-01-01T00:00:42.0304087Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:42.0304093Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513939.1,"aggregatedAmount":71988378.23000000,"count":1716,"lastTs":1704067241555}}
2024-01-01T00:00:42.0304158Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31950,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95617011.7,"aggregatedAmount":30289726.79844900,"count":353,"lastTs":1704067239242}}
2024-01-01T00:00:42.0304360Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914368,"aggregatedAmount":6781709.98110000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:42.0310647Z {"topic":"PERP_VET_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918332094,"aggregatedAmount":32126306.60684000,"count":2301,"lastTs":1704067241018}}
2024-01-01T00:00:42.0310802Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_COMP_USDT","open":58.35,"close":57.45,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180220.2,"aggregatedAmount":10553206.82000000,"count":928,"lastTs":1704067241950}}
2024-01-01T00:00:42.0326409Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_PERP_USDT","open":1.107,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537517.64,"aggregatedAmount":10715559.62167000,"count":238,"lastTs":1704067241590}}
2024-01-01T00:00:42.0326621Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698912,"aggregatedAmount":24972371.02900000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:42.0326628Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392891.5,"aggregatedAmount":3466011.76460000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:42.0326712Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4630,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72234489,"aggregatedAmount":33974619.29550000,"count":6882,"lastTs":1704067241855}}
2024-01-01T00:00:42.0332920Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ASTR_USDT","open":0.13999,"close":0.13664,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791836717,"aggregatedAmount":111356227.97139000,"count":1412,"lastTs":1704067241822}}
2024-01-01T00:00:42.0333079Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_FIL_USDT","open":5.989,"close":6.897,"high":7.460,"low":5.930,"volume":2039907.0,"amount":13419358.65850000,"aggregatedQuantity":78008618.4,"aggregatedAmount":523820473.64320000,"count":15842,"lastTs":1704067241962}}
2024-01-01T00:00:42.0333084Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77819016.1,"aggregatedAmount":10178887.11364400,"count":147,"lastTs":1704067241704}}
2024-01-01T00:00:42.0333089Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60100,"close":0.59380,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977848.4,"aggregatedAmount":54089710.36153000,"count":872,"lastTs":1704067240510}}
2024-01-01T00:00:42.0350731Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ORDI_USDT","open":78.989,"close":78.432,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469338.6,"aggregatedAmount":1085397445.94690000,"count":82280,"lastTs":1704067241863}}
2024-01-01T00:00:42.0350822Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03305,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310090063,"aggregatedAmount":154279711.95077000,"count":895,"lastTs":1704067239198}}
2024-01-01T00:00:42.0350827Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BTC_USDT","open":42155.90,"close":42290.09,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23031.189563,"aggregatedAmount":977943317.67783920,"count":9353,"lastTs":1704067241884}}
2024-01-01T00:00:42.0351190Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08640,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134890943,"aggregatedAmount":11784321.43813000,"count":6082,"lastTs":1704067241544}}
2024-01-01T00:00:42.0351316Z {"topic":"PERP_STX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4990,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51383592,"aggregatedAmount":75852916.81170000,"count":18571,"lastTs":1704067241466}}
2024-01-01T00:00:42.0351481Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030391,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746603677,"aggregatedAmount":23061985.36695800,"count":6788,"lastTs":1704067241037}}
2024-01-01T00:00:42.0361641Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.03,"close":78.49,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092818.84,"aggregatedAmount":329838076.31120000,"count":894,"lastTs":1704067237404}}
2024-01-01T00:00:42.0367206Z {"topic":"PERP_OP_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_OP_USDT","open":3.6008,"close":3.7200,"high":3.9198,"low":3.6008,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88932377,"aggregatedAmount":336626850.57980000,"count":89315,"lastTs":1704067241869}}
2024-01-01T00:00:42.0367403Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BSV_USDT","open":94.8382,"close":95.2200,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397696.8549,"aggregatedAmount":37314031.91166267,"count":292,"lastTs":1704067241687}}
2024-01-01T00:00:42.0387805Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SOL_USDT","open":101.98,"close":101.74,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8171098.2,"aggregatedAmount":839295309.53800000,"count":36061,"lastTs":1704067241719}}
2024-01-01T00:00:42.0387821Z {"topic":"PERP_FET_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_FET_USDT","open":0.6907,"close":0.6725,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60860251.0,"aggregatedAmount":42153204.00668000,"count":9945,"lastTs":1704067241971}}
2024-01-01T00:00:42.0387831Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.309,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229602.1,"aggregatedAmount":32093777.47800000,"count":238,"lastTs":1704067241060}}
2024-01-01T00:00:42.0387840Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160760.88,"aggregatedAmount":25702162.85570800,"count":39,"lastTs":1704067241465}}
2024-01-01T00:00:42.0409604Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18837709.93,"aggregatedAmount":17678172.21549000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:42.0409624Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SEI_USDT","open":0.5953,"close":0.5613,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851162136.0,"aggregatedAmount":510313336.52534000,"count":55401,"lastTs":1704067241750}}
2024-01-01T00:00:42.0409628Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.970,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951235.6,"aggregatedAmount":65080882.93670000,"count":579,"lastTs":1704067241840}}
2024-01-01T00:00:42.0409793Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ARB_USDT","open":1.4802,"close":1.5636,"high":1.6676,"low":1.4802,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766057680.0,"aggregatedAmount":1206843933.50654000,"count":40378,"lastTs":1704067241027}}
2024-01-01T00:00:42.0412145Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484094257,"aggregatedAmount":12991226.58012000,"count":82,"lastTs":1704067241980}}
2024-01-01T00:00:42.0417932Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0650,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776980.91,"aggregatedAmount":7068290.56995600,"count":104,"lastTs":1704067240425}}
2024-01-01T00:00:42.0418175Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_PYR_USDT","open":8.273,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301723.924,"aggregatedAmount":19300603.45309100,"count":5230,"lastTs":1704067237917}}
2024-01-01T00:00:42.0418252Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36690195,"aggregatedAmount":6752184.33950000,"count":2859,"lastTs":1704067241846}}
2024-01-01T00:00:42.0435438Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_PERP_USDT","open":1.1092,"close":1.1421,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47631988.0,"aggregatedAmount":53481290.97242000,"count":1206,"lastTs":1704067241720}}
2024-01-01T00:00:42.0435472Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.90,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813136.96,"aggregatedAmount":92704702.17540000,"count":4091,"lastTs":1704067241064}}
2024-01-01T00:00:42.0460434Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28341330.4,"aggregatedAmount":35048424.66600000,"count":1,"lastTs":1704067241585}}
2024-01-01T00:00:42.0531675Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447648320,"aggregatedAmount":31303202.76691000,"count":3238,"lastTs":1704067241920}}
2024-01-01T00:00:42.0532820Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1992,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36352547,"aggregatedAmount":7397424.08440000,"count":0,"lastTs":1704067241683}}
2024-01-01T00:00:42.0532825Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:42.0533915Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806434.166,"aggregatedAmount":61273570.68916400,"count":226,"lastTs":1704067241688}}
2024-01-01T00:00:42.0533946Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03950,"close":0.03918,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176138798,"aggregatedAmount":6984104.45132000,"count":138,"lastTs":1704067241850}}
2024-01-01T00:00:42.0534016Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013096,"close":0.0012961,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734798351,"aggregatedAmount":52510852.79951270,"count":1498,"lastTs":1704067241881}}
2024-01-01T00:00:42.0535309Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_CFX_USDT","open":0.1846,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293398411,"aggregatedAmount":55783505.22520000,"count":515,"lastTs":1704067241745}}
2024-01-01T00:00:42.0541288Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08958,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880341752,"aggregatedAmount":79268866.93303000,"count":4136,"lastTs":1704067238541}}
2024-01-01T00:00:42.0586846Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.194,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12377538.88,"aggregatedAmount":27224565.95990000,"count":1163,"lastTs":1704067241124}}
2024-01-01T00:00:42.0593152Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067242000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5127,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489687,"aggregatedAmount":3350006.63280000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:42.1004390Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_SNX_USDT","open":3.855,"close":3.867,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6248273,"aggregatedAmount":24701468.91900000,"count":3241,"lastTs":1704067237234}}
2024-01-01T00:00:42.1004489Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446054.657,"aggregatedAmount":1023815664.77930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:42.1004502Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067242000,"data":{"symbol":"PERP_ARK_USDT","open":0.9427,"close":0.9253,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732094,"aggregatedAmount":8247751.25890000,"count":8,"lastTs":1704067241683}}
2024-01-01T00:00:43.0070842Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.022,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450826.7379,"aggregatedAmount":34656596.84253150,"count":538,"lastTs":1704067239434}}
2024-01-01T00:00:43.0087075Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186376709,"aggregatedAmount":17819472.42654006,"count":455,"lastTs":1704067237230}}
2024-01-01T00:00:43.0145379Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698833,"aggregatedAmount":24972271.64700000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:43.0145538Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537499.00,"aggregatedAmount":10715538.98719000,"count":238,"lastTs":1704067241590}}
2024-01-01T00:00:43.0151100Z {"topic":"PERP_APT_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_APT_USDT","open":9.399,"close":9.399,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801662.31,"aggregatedAmount":55105229.47281000,"count":3986,"lastTs":1704067241813}}
2024-01-01T00:00:43.0151194Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673085,"aggregatedAmount":6102859.58430000,"count":180,"lastTs":1704067235148}}
2024-01-01T00:00:43.0169568Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79014324.65,"aggregatedAmount":14506085.43417700,"count":8,"lastTs":1704067237572}}
2024-01-01T00:00:43.0196344Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_EGLD_USDT","open":68.65,"close":68.10,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323246.2,"aggregatedAmount":22445830.96700000,"count":84,"lastTs":1704067241810}}
2024-01-01T00:00:43.0243736Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961102.06,"aggregatedAmount":45028324.80288700,"count":981,"lastTs":1704067238069}}
2024-01-01T00:00:43.0250042Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57660,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766331.5,"aggregatedAmount":16989879.32522200,"count":492,"lastTs":1704067239560}}
2024-01-01T00:00:43.0302374Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.03,"close":78.49,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092805.09,"aggregatedAmount":329836989.64870000,"count":894,"lastTs":1704067237404}}
2024-01-01T00:00:43.0302385Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_GAS_USDT","open":6.778,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9108729.3,"aggregatedAmount":63103791.76790000,"count":25,"lastTs":1704067239348}}
2024-01-01T00:00:43.0339098Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ACE_USDT","open":10.3137,"close":9.3008,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124312.13,"aggregatedAmount":90080605.18324000,"count":4797,"lastTs":1704067242821}}
2024-01-01T00:00:43.0344343Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_NEO_USDT","open":13.515,"close":13.981,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3411955.1,"aggregatedAmount":48439346.05310000,"count":1047,"lastTs":1704067239278}}
2024-01-01T00:00:43.0375508Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143040,"close":0.138780,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547952999,"aggregatedAmount":80053382.13262800,"count":1790,"lastTs":1704067242826}}
2024-01-01T00:00:43.0436168Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513771.4,"aggregatedAmount":71985076.21700000,"count":1716,"lastTs":1704067241555}}
2024-01-01T00:00:43.0475746Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.41,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829614.12,"aggregatedAmount":57189507.88370000,"count":0,"lastTs":1704067241781}}
2024-01-01T00:00:43.0475967Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5129,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489492,"aggregatedAmount":3349906.65630000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:43.0476284Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670246.51,"aggregatedAmount":2735514.99625500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:43.0480605Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_WLD_USDT","open":3.6749,"close":3.6355,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45355994,"aggregatedAmount":168582978.03590000,"count":6893,"lastTs":1704067239712}}
2024-01-01T00:00:43.0481077Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05034,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462696853,"aggregatedAmount":23314049.40376000,"count":128,"lastTs":1704067241498}}
2024-01-01T00:00:43.0488977Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6102,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20869169,"aggregatedAmount":12665410.16620000,"count":2266,"lastTs":1704067240876}}
2024-01-01T00:00:43.0500215Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4957,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406418.1,"aggregatedAmount":15658873.85242000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:43.0500587Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.04,"close":108.91,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280546.1402,"aggregatedAmount":32070632.56294800,"count":1299,"lastTs":1704067241892}}
2024-01-01T00:00:43.0504545Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006481,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273042584,"aggregatedAmount":7284910.36397880,"count":260,"lastTs":1704067240147}}
2024-01-01T00:00:43.0526827Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589058,"aggregatedAmount":11652962.82430000,"count":5961,"lastTs":1704067241942}}
2024-01-01T00:00:43.0539793Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8870,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49469808.43,"aggregatedAmount":329366740.19513800,"count":2180,"lastTs":1704067242821}}
2024-01-01T00:00:43.0563866Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067243000,"data":{"symbol":"SPOT_BTC_USDC","open":42156.43,"close":42281.91,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.1670,"aggregatedAmount":78001679.83374800,"count":10,"lastTs":1704067237436}}
2024-01-01T00:00:43.0611184Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2276,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55048297,"aggregatedAmount":12653812.47360000,"count":58,"lastTs":1704067242844}}
2024-01-01T00:00:43.0643937Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4882,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124452539,"aggregatedAmount":63461274.91400000,"count":962,"lastTs":1704067242417}}
2024-01-01T00:00:43.0643945Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63882568,"aggregatedAmount":30516502.95720000,"count":450,"lastTs":1704067236270}}
2024-01-01T00:00:43.0656860Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0857,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303089.4,"aggregatedAmount":22449300.31599000,"count":110,"lastTs":1704067237743}}
2024-01-01T00:00:43.0656881Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26575633.5,"aggregatedAmount":24179215.07810000,"count":4123,"lastTs":1704067242246}}
2024-01-01T00:00:43.0663787Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4409,"high":0.4416,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10943713.39,"aggregatedAmount":4687115.85842000,"count":37,"lastTs":1704067242844}}
2024-01-01T00:00:43.0675193Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_FTM_USDT","open":0.4657,"close":0.4753,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66642708,"aggregatedAmount":31814269.17730000,"count":2590,"lastTs":1704067242852}}
2024-01-01T00:00:43.0736174Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.75,"close":2282.41,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226954.950929,"aggregatedAmount":521078729.37246970,"count":6339,"lastTs":1704067242643}}
2024-01-01T00:00:43.0875549Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935269.949,"aggregatedAmount":4423586.95957600,"count":3,"lastTs":1704067238024}}
2024-01-01T00:00:43.1000740Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474602.1,"aggregatedAmount":3555282.28940000,"count":856,"lastTs":1704067236076}}
2024-01-01T00:00:43.1000762Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_BTC_USDT","open":42155.80,"close":42290.09,"high":42899.43,"low":41962.90,"volume":352.756404,"amount":15008822.12733247,"aggregatedQuantity":23031.238947,"aggregatedAmount":977945410.93898560,"count":9353,"lastTs":1704067242683}}
2024-01-01T00:00:43.1001287Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20069716.632,"aggregatedAmount":12480257.22482100,"count":345,"lastTs":1704067240482}}
2024-01-01T00:00:43.1001422Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33240,"close":0.32718,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59116466,"aggregatedAmount":19541480.72685000,"count":1170,"lastTs":1704067242885}}
2024-01-01T00:00:43.1006291Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4265,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47337907,"aggregatedAmount":20503105.05860000,"count":4781,"lastTs":1704067242859}}
2024-01-01T00:00:43.1094037Z {"topic":"PERP_OP_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_OP_USDT","open":3.6008,"close":3.7198,"high":3.9198,"low":3.6008,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88935438,"aggregatedAmount":336638248.61790000,"count":89315,"lastTs":1704067242869}}
2024-01-01T00:00:43.1094988Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ICP_USDT","open":12.165,"close":13.358,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53223856,"aggregatedAmount":722686804.44500000,"count":41392,"lastTs":1704067242902}}
2024-01-01T00:00:43.1296532Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ARK_USDT","open":0.9429,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732603,"aggregatedAmount":8248211.34380000,"count":8,"lastTs":1704067242884}}
2024-01-01T00:00:43.1387227Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_SOL_USDT","open":101.950,"close":101.710,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677224.63,"aggregatedAmount":378056513.33831000,"count":4128,"lastTs":1704067242921}}
2024-01-01T00:00:43.1523009Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010724,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140700226,"aggregatedAmount":23411214.87453400,"count":5,"lastTs":1704067242532}}
2024-01-01T00:00:43.1529342Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1328,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10973924,"aggregatedAmount":24139493.08770000,"count":3136,"lastTs":1704067242930}}
2024-01-01T00:00:43.1538626Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_BSV_USDT","open":94.93,"close":95.27,"high":101.66,"low":86.98,"volume":7842.07,"amount":733474.32640000,"aggregatedQuantity":5849842.57,"aggregatedAmount":550046438.45640000,"count":4614,"lastTs":1704067242934}}
2024-01-01T00:00:43.1554614Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_TRB_USDT","open":258.276,"close":191.563,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23120939.6,"aggregatedAmount":7705687166.36200000,"count":32643,"lastTs":1704067242941}}
2024-01-01T00:00:43.1574700Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134910521,"aggregatedAmount":11786012.97446000,"count":6082,"lastTs":1704067242544}}
2024-01-01T00:00:43.1631592Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5345,"close":4.4888,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922440.1,"aggregatedAmount":40715794.11752000,"count":2319,"lastTs":1704067242949}}
2024-01-01T00:00:43.1666458Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_JTO_USDT","open":2.2099,"close":1.8745,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68433591.6,"aggregatedAmount":139545466.41117000,"count":1577,"lastTs":1704067242931}}
2024-01-01T00:00:43.1675717Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4197,"close":0.4420,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22720870,"aggregatedAmount":9724072.39070000,"count":2083,"lastTs":1704067242929}}
2024-01-01T00:00:43.1707193Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3580,"close":7.2257,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886897.42,"aggregatedAmount":21537642.78379500,"count":158,"lastTs":1704067242348}}
2024-01-01T00:00:43.1763710Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_DOT_USDT","open":8.352,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138606.7,"aggregatedAmount":101844778.31450000,"count":4668,"lastTs":1704067242120}}
2024-01-01T00:00:43.1773289Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06807,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447638630,"aggregatedAmount":31302522.59465000,"count":3238,"lastTs":1704067242121}}
2024-01-01T00:00:43.1882560Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6540,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16896734.37,"aggregatedAmount":62899351.53045100,"count":38,"lastTs":1704067242123}}
2024-01-01T00:00:43.1889525Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484537920,"aggregatedAmount":12995130.81452000,"count":82,"lastTs":1704067242780}}
2024-01-01T00:00:43.1910658Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_MINA_USDT","open":1.4535,"close":1.3526,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105120767,"aggregatedAmount":150229478.27110000,"count":4973,"lastTs":1704067242981}}
2024-01-01T00:00:43.1942644Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_INJ_USDT","open":37.285,"close":35.782,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717451.5,"aggregatedAmount":252330415.01950000,"count":119676,"lastTs":1704067242171}}
2024-01-01T00:00:43.2005669Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3200,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54019481,"aggregatedAmount":17629864.28780000,"count":37,"lastTs":1704067241963}}
2024-01-01T00:00:43.2225442Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2688,"close":1.2277,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237841,"aggregatedAmount":11570759.36630000,"count":1,"lastTs":1704067236778}}
2024-01-01T00:00:43.2465984Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_SEI_USDT","open":0.5949,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851084299.0,"aggregatedAmount":510266900.44184000,"count":55401,"lastTs":1704067242750}}
2024-01-01T00:00:43.2552729Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067243000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05398,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.9005,"aggregatedAmount":1311.16649298,"count":29,"lastTs":1704067236245}}
2024-01-01T00:00:43.2583763Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28336129.2,"aggregatedAmount":35042092.39900000,"count":1,"lastTs":1704067242985}}
2024-01-01T00:00:43.2583999Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10749,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200605215,"aggregatedAmount":21540667.11371000,"count":1751,"lastTs":1704067242834}}
2024-01-01T00:00:43.2741434Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08600,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122659317.29,"aggregatedAmount":10729445.08852210,"count":180,"lastTs":1704067241229}}
2024-01-01T00:00:43.2814922Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.192,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62316601,"aggregatedAmount":136319139.93900000,"count":2978,"lastTs":1704067242873}}
2024-01-01T00:00:43.2894581Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31950,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95617011.7,"aggregatedAmount":30289726.79844900,"count":353,"lastTs":1704067239242}}
2024-01-01T00:00:43.2904368Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15958103.4,"aggregatedAmount":6886772.68040000,"count":149,"lastTs":1704067242643}}
2024-01-01T00:00:43.2904394Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904263,"aggregatedAmount":41276917.59090000,"count":1441,"lastTs":1704067238865}}
2024-01-01T00:00:43.3006780Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14010,"close":0.13673,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791806208,"aggregatedAmount":111351898.86989000,"count":1412,"lastTs":1704067242821}}
2024-01-01T00:00:43.3056768Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.90,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813135.66,"aggregatedAmount":92704557.53940000,"count":4091,"lastTs":1704067242464}}
2024-01-01T00:00:43.3111642Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192569803,"aggregatedAmount":21082057.43998000,"count":155,"lastTs":1704067242701}}
2024-01-01T00:00:43.3127934Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1101,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55537485,"aggregatedAmount":6074026.92940000,"count":0,"lastTs":1704067236268}}
2024-01-01T00:00:43.3128403Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.58,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217029.78,"aggregatedAmount":32384965.03290000,"count":3165,"lastTs":1704067242495}}
2024-01-01T00:00:43.3158979Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1855,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36691218,"aggregatedAmount":6752374.10600000,"count":2859,"lastTs":1704067242046}}
2024-01-01T00:00:43.3254432Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227719971,"aggregatedAmount":19909156.76594000,"count":911,"lastTs":1704067241854}}
2024-01-01T00:00:43.3387616Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.967,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951267.5,"aggregatedAmount":65081583.71410000,"count":579,"lastTs":1704067242440}}
2024-01-01T00:00:43.3390221Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.680,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291889.0,"aggregatedAmount":12754804.91450000,"count":413,"lastTs":1704067242327}}
2024-01-01T00:00:43.3507799Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03950,"close":0.03913,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176144598,"aggregatedAmount":6984331.40532000,"count":138,"lastTs":1704067242850}}
2024-01-01T00:00:43.3683581Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010359,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353722418,"aggregatedAmount":24541519.88977100,"count":3219,"lastTs":1704067242516}}
2024-01-01T00:00:43.3753335Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.316,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7459187.60,"aggregatedAmount":26191687.10181000,"count":813,"lastTs":1704067241308}}
2024-01-01T00:00:43.3843530Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_SOL_USDT","open":101.99,"close":101.73,"high":105.27,"low":99.59,"volume":213246.2,"amount":21981608.78800000,"aggregatedQuantity":8171400.2,"aggregatedAmount":839326030.65800000,"count":36061,"lastTs":1704067242919}}
2024-01-01T00:00:43.4051579Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2068,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684542.32,"aggregatedAmount":56321134.09293700,"count":205,"lastTs":1704067241796}}
2024-01-01T00:00:43.4680848Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107806,"high":0.109067,"low":0.105551,"volume":834771.9,"amount":89794.34959800,"aggregatedQuantity":222862245.1,"aggregatedAmount":23923238.64340350,"count":746,"lastTs":1704067242459}}
2024-01-01T00:00:43.4744170Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_ACE_USDT","open":10.316,"close":9.293,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229919.5,"aggregatedAmount":32096730.78080000,"count":238,"lastTs":1704067242860}}
2024-01-01T00:00:43.5001409Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77819016.1,"aggregatedAmount":10178887.11364400,"count":147,"lastTs":1704067241704}}
2024-01-01T00:00:43.5318048Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656417,"aggregatedAmount":86435457.10400000,"count":1833,"lastTs":1704067242923}}
2024-01-01T00:00:43.5382861Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4768,"close":0.4630,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72234639,"aggregatedAmount":33974688.74550000,"count":6882,"lastTs":1704067242654}}
2024-01-01T00:00:43.5383462Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_PERP_USDT","open":1.1092,"close":1.1419,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47632084.3,"aggregatedAmount":53481400.96677000,"count":1206,"lastTs":1704067242320}}
2024-01-01T00:00:43.5470325Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.488,"high":4.667,"low":4.329,"volume":259857.81,"amount":1193798.34724000,"aggregatedQuantity":5475767.44,"aggregatedAmount":25021408.25826000,"count":3332,"lastTs":1704067238757}}
2024-01-01T00:00:43.5633817Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611268.111,"aggregatedAmount":194818573.89564290,"count":581,"lastTs":1704067242881}}
2024-01-01T00:00:43.5831419Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.35,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29262371.01,"aggregatedAmount":396707374.09170000,"count":182,"lastTs":1704067242974}}
2024-01-01T00:00:43.5935438Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5417,"close":3.4946,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12285995.6,"aggregatedAmount":43824298.60902000,"count":1111,"lastTs":1704067242769}}
2024-01-01T00:00:43.6298029Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036180.1029,"aggregatedAmount":3847932.80690308,"count":159,"lastTs":1704067222220}}
2024-01-01T00:00:43.6554729Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_MKR_USDT","open":1603.5,"close":1700.8,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.143,"aggregatedAmount":90953752.09430000,"count":959,"lastTs":1704067242802}}
2024-01-01T00:00:43.6913686Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_ORDI_USDT","open":79.003,"close":78.432,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469346.1,"aggregatedAmount":1085398027.22330000,"count":82280,"lastTs":1704067242663}}
2024-01-01T00:00:43.6998760Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36353599,"aggregatedAmount":7397633.86060000,"count":0,"lastTs":1704067242684}}
2024-01-01T00:00:43.7005043Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.9,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.54290,"aggregatedAmount":19331196.73317800,"count":231,"lastTs":1704067241853}}
2024-01-01T00:00:43.7019560Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_FIL_USDT","open":5.988,"close":6.887,"high":7.460,"low":5.930,"volume":2039907.0,"amount":13419358.65850000,"aggregatedQuantity":78012873.3,"aggregatedAmount":523849841.95670000,"count":15842,"lastTs":1704067242962}}
2024-01-01T00:00:43.7038770Z {"topic":"PERP_AR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_AR_USDT","open":9.707,"close":9.641,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003664.4,"aggregatedAmount":9841557.56150000,"count":1412,"lastTs":1704067242049}}
2024-01-01T00:00:43.7375776Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350491.26,"aggregatedAmount":19757092.18910000,"count":118,"lastTs":1704067242642}}
2024-01-01T00:00:43.7645878Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.784,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559532.58,"aggregatedAmount":24621348.86392000,"count":414,"lastTs":1704067242513}}
2024-01-01T00:00:43.7698945Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235850.2,"aggregatedAmount":52358599.22470000,"count":1021,"lastTs":1704067242351}}
2024-01-01T00:00:43.8208975Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61540,"high":0.62852,"low":0.60525,"volume":1821224.4,"amount":1132608.21829200,"aggregatedQuantity":159911024.1,"aggregatedAmount":99146214.47909200,"count":840,"lastTs":1704067240864}}
2024-01-01T00:00:43.8316132Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03323,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292609131,"aggregatedAmount":9989677.04718000,"count":22,"lastTs":1704067242372}}
2024-01-01T00:00:43.8317952Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34611799,"aggregatedAmount":128595953.04700000,"count":3121,"lastTs":1704067242392}}
2024-01-01T00:00:43.8429139Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_OP_USDT","open":3.600,"close":3.719,"high":3.919,"low":3.600,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41583530.19,"aggregatedAmount":157059606.79478000,"count":296,"lastTs":1704067242234}}
2024-01-01T00:00:43.8816083Z {"topic":"PERP_STX_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4987,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51380144,"aggregatedAmount":75848072.50840000,"count":18571,"lastTs":1704067242666}}
2024-01-01T00:00:43.8954406Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007886,"close":0.0007791,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256380286928,"aggregatedAmount":203539096.77545370,"count":40,"lastTs":1704067242443}}
2024-01-01T00:00:43.9001913Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067243000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18837709.93,"aggregatedAmount":17678172.21549000,"count":0,"lastTs":1704067233891}}
2024-01-01T00:00:43.9002553Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09927,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12058499,"aggregatedAmount":1201625.45509000,"count":32,"lastTs":1704067231820}}
2024-01-01T00:00:43.9003058Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10495282,"aggregatedAmount":28607950.75500000,"count":65,"lastTs":1704067242872}}
2024-01-01T00:00:43.9184588Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72982808,"aggregatedAmount":43151436.87620000,"count":6220,"lastTs":1704067242881}}
2024-01-01T00:00:43.9399121Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_MTL_USDT","open":1.5813,"close":1.5646,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990780,"aggregatedAmount":10938493.61960000,"count":315,"lastTs":1704067242731}}
2024-01-01T00:00:43.9880719Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1944,"close":1.1852,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395697,"aggregatedAmount":10126496.16730000,"count":9,"lastTs":1704067242377}}
2024-01-01T00:00:43.9982573Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067243000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3682,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215928,"aggregatedAmount":9536923.61340000,"count":10,"lastTs":1704067242951}}
2024-01-01T00:00:44.0072679Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_BCH_USDT","open":270.88,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885158.13,"aggregatedAmount":233959419.65470000,"count":1338,"lastTs":1704067242226}}
2024-01-01T00:00:44.0131997Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211305933,"aggregatedAmount":207322741.39990000,"count":2106,"lastTs":1704067242126}}
2024-01-01T00:00:44.0132492Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_AXS_USDT","open":9.053,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019422,"aggregatedAmount":27447602.64000000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:44.0134240Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301717.600,"aggregatedAmount":19300551.13463900,"count":5230,"lastTs":1704067237917}}
2024-01-01T00:00:44.0135144Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_COMP_USDT","open":58.37,"close":57.45,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180220.3,"aggregatedAmount":10553212.38500000,"count":928,"lastTs":1704067242950}}
2024-01-01T00:00:44.0138500Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_UNI_USDT","open":7.362,"close":7.253,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224168.9,"aggregatedAmount":46151249.79350000,"count":5949,"lastTs":1704067242345}}
2024-01-01T00:00:44.0138512Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7869,"close":95.2630,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397594.8854,"aggregatedAmount":37304365.72119914,"count":292,"lastTs":1704067242687}}
2024-01-01T00:00:44.0139768Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030391,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746602005,"aggregatedAmount":23061934.12183000,"count":6788,"lastTs":1704067241037}}
2024-01-01T00:00:44.0144998Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677508.9,"aggregatedAmount":13986813.46950000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:44.0163399Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6772,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15059330.5,"aggregatedAmount":56035954.67473000,"count":303,"lastTs":1704067238370}}
2024-01-01T00:00:44.0163406Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724207.27,"aggregatedAmount":7173147.04160000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:44.0163916Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6103,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20868957,"aggregatedAmount":12665280.80380000,"count":2266,"lastTs":1704067240876}}
2024-01-01T00:00:44.0195925Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504865.86,"aggregatedAmount":10384469.90290000,"count":361,"lastTs":1704067241409}}
2024-01-01T00:00:44.0256761Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.745,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610181.9,"aggregatedAmount":60477354.63520000,"count":580,"lastTs":1704067241803}}
2024-01-01T00:00:44.0311696Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.85,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518711.444188,"aggregatedAmount":38086577.48136153,"count":335,"lastTs":1704067240363}}
2024-01-01T00:00:44.0311978Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":68.10,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323244.8,"aggregatedAmount":22445734.85700000,"count":84,"lastTs":1704067241810}}
2024-01-01T00:00:44.0315761Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_AVAX_USDT","open":39.415,"close":38.576,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981299.4,"aggregatedAmount":236527700.34970000,"count":7586,"lastTs":1704067242987}}
2024-01-01T00:00:44.0343013Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.022,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450782.7379,"aggregatedAmount":34656463.87453150,"count":538,"lastTs":1704067239434}}
2024-01-01T00:00:44.0436587Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_SUI_USDT","open":0.8070,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720693.9,"amount":2196006.23776000,"aggregatedQuantity":106649452.2,"aggregatedAmount":85891567.97395000,"count":26595,"lastTs":1704067240639}}
2024-01-01T00:00:44.0436597Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.04,"close":78.49,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092781.90,"aggregatedAmount":329835156.60110000,"count":894,"lastTs":1704067237404}}
2024-01-01T00:00:44.0461511Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143250,"close":0.138800,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547974634,"aggregatedAmount":80056383.03251800,"count":1790,"lastTs":1704067243226}}
2024-01-01T00:00:44.0513660Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.745,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690357.847,"aggregatedAmount":29084460.80752000,"count":146,"lastTs":1704067242591}}
2024-01-01T00:00:44.0596093Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_BNB_USDT","open":316.52,"close":311.92,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466697.15,"aggregatedAmount":148429619.49910000,"count":1489,"lastTs":1704067237950}}
2024-01-01T00:00:44.0603562Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41573,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20646993.17,"aggregatedAmount":8568043.94322360,"count":2244,"lastTs":1704067232237}}
2024-01-01T00:00:44.0665890Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.75,"close":2282.50,"high":2321.47,"low":2257.99,"volume":4687.154632,"amount":10774747.05223850,"aggregatedQuantity":226956.778000,"aggregatedAmount":521082899.66212720,"count":6339,"lastTs":1704067243845}}
2024-01-01T00:00:44.0689730Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55048445,"aggregatedAmount":12653846.16440000,"count":58,"lastTs":1704067243445}}
2024-01-01T00:00:44.0698969Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ETC_USDT","open":22.273,"close":21.970,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951327.5,"aggregatedAmount":65082892.91660000,"count":579,"lastTs":1704067243840}}
2024-01-01T00:00:44.1004812Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_BTC_USDT","open":42152.00,"close":42291.64,"high":42899.43,"low":41962.90,"volume":352.757010,"amount":15008847.76126852,"aggregatedQuantity":23033.011640,"aggregatedAmount":978020381.25885080,"count":9355,"lastTs":1704067243884}}
2024-01-01T00:00:44.1008449Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557563.68,"aggregatedAmount":114325127.93980000,"count":355,"lastTs":1704067242672}}
2024-01-01T00:00:44.1008478Z {"topic":"PERP_STX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4987,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381019,"aggregatedAmount":75849383.87090000,"count":18571,"lastTs":1704067243866}}
2024-01-01T00:00:44.1036045Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_NEO_USDT","open":13.516,"close":13.985,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3414458.1,"aggregatedAmount":48474394.43140000,"count":1047,"lastTs":1704067243878}}
2024-01-01T00:00:44.1110743Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4740,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63882568,"aggregatedAmount":30516502.95720000,"count":450,"lastTs":1704067236270}}
2024-01-01T00:00:44.1159840Z {"topic":"PERP_OP_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_OP_USDT","open":3.6022,"close":3.7199,"high":3.9198,"low":3.6022,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88934676,"aggregatedAmount":336635546.47950000,"count":89315,"lastTs":1704067243869}}
2024-01-01T00:00:44.1188387Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04977,"close":0.05035,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462768619,"aggregatedAmount":23317664.94763000,"count":128,"lastTs":1704067243898}}
2024-01-01T00:00:44.1243012Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160760.88,"aggregatedAmount":25702162.85570800,"count":39,"lastTs":1704067241465}}
2024-01-01T00:00:44.1306868Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6540,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16897202.04,"aggregatedAmount":62901060.39663100,"count":38,"lastTs":1704067243123}}
2024-01-01T00:00:44.1395820Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4197,"close":0.4417,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22806647,"aggregatedAmount":9761967.80960000,"count":2083,"lastTs":1704067243929}}
2024-01-01T00:00:44.1401001Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_WLD_USDT","open":3.6762,"close":3.6350,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45355445,"aggregatedAmount":168580955.46030000,"count":6893,"lastTs":1704067243712}}
2024-01-01T00:00:44.1465705Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_CYBER_USDT","open":6.845,"close":6.781,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559734.18,"aggregatedAmount":24622716.48472000,"count":414,"lastTs":1704067243914}}
2024-01-01T00:00:44.1526892Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012960,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39734568826,"aggregatedAmount":52510548.09093910,"count":1498,"lastTs":1704067242881}}
2024-01-01T00:00:44.1532789Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_BSV_USDT","open":94.82,"close":95.27,"high":101.66,"low":86.98,"volume":7842.07,"amount":733474.32640000,"aggregatedQuantity":5849656.27,"aggregatedAmount":550028758.48540000,"count":4614,"lastTs":1704067243134}}
2024-01-01T00:00:44.1600831Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_SEI_USDT","open":0.5943,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851050275.0,"aggregatedAmount":510246661.01994000,"count":55401,"lastTs":1704067243949}}
2024-01-01T00:00:44.1608236Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_DOT_USDT","open":8.352,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138142.3,"aggregatedAmount":101840898.61690000,"count":4668,"lastTs":1704067243120}}
2024-01-01T00:00:44.1759406Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6077,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14146683,"aggregatedAmount":8735641.75020000,"count":124,"lastTs":1704067240167}}
2024-01-01T00:00:44.1854468Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.789,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717454.7,"aggregatedAmount":252330506.15880000,"count":119676,"lastTs":1704067243971}}
2024-01-01T00:00:44.1901889Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_MINA_USDT","open":1.4533,"close":1.3520,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105122006,"aggregatedAmount":150230892.39680000,"count":4973,"lastTs":1704067243581}}
2024-01-01T00:00:44.1918178Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5345,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922402.7,"aggregatedAmount":40715624.40358000,"count":2319,"lastTs":1704067243149}}
2024-01-01T00:00:44.2237746Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.887,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78012407.0,"aggregatedAmount":523847078.75490000,"count":15841,"lastTs":1704067243962}}
2024-01-01T00:00:44.2281814Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_SOL_USDT","open":102.01,"close":101.74,"high":105.27,"low":99.59,"volume":213246.0,"amount":21981588.38900000,"aggregatedQuantity":8171561.0,"aggregatedAmount":839342390.39900000,"count":36059,"lastTs":1704067243719}}
2024-01-01T00:00:44.2282214Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2070,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684551.01,"aggregatedAmount":56321205.11472700,"count":205,"lastTs":1704067243796}}
2024-01-01T00:00:44.2282296Z {"topic":"PERP_FET_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_FET_USDT","open":0.6907,"close":0.6725,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60860751.0,"aggregatedAmount":42153540.22798000,"count":9945,"lastTs":1704067242571}}
2024-01-01T00:00:44.2452181Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8870,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49469989.02,"aggregatedAmount":329368178.13168400,"count":2180,"lastTs":1704067243621}}
2024-01-01T00:00:44.2585420Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_TRB_USDT","open":258.465,"close":191.543,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23119998.4,"aggregatedAmount":7705415488.26480000,"count":32643,"lastTs":1704067243941}}
2024-01-01T00:00:44.2743181Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235851.2,"aggregatedAmount":52358601.87570000,"count":1021,"lastTs":1704067243751}}
2024-01-01T00:00:44.2824444Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_MKR_USDT","open":1603.5,"close":1700.4,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.852,"aggregatedAmount":90954982.94370000,"count":959,"lastTs":1704067243802}}
2024-01-01T00:00:44.2824648Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024193,"aggregatedAmount":93723845.96420000,"count":6954,"lastTs":1704067239249}}
2024-01-01T00:00:44.2839249Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3719,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16923738.6,"aggregatedAmount":6271219.07293000,"count":922,"lastTs":1704067236271}}
2024-01-01T00:00:44.2886241Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.035000,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225056480,"aggregatedAmount":8034202.32242100,"count":273,"lastTs":1704067236188}}
2024-01-01T00:00:44.2886618Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611270.861,"aggregatedAmount":194819430.73244290,"count":581,"lastTs":1704067243881}}
2024-01-01T00:00:44.2889940Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ORDI_USDT","open":79.007,"close":78.432,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469211.1,"aggregatedAmount":1085387359.07860000,"count":82280,"lastTs":1704067243663}}
2024-01-01T00:00:44.2983310Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9254,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732701,"aggregatedAmount":8248297.60470000,"count":8,"lastTs":1704067243684}}
2024-01-01T00:00:44.3010367Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14002,"close":0.13664,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791775775,"aggregatedAmount":111347625.68113000,"count":1412,"lastTs":1704067243221}}
2024-01-01T00:00:44.3156918Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_FTM_USDT","open":0.4657,"close":0.4753,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66642861,"aggregatedAmount":31814341.89820000,"count":2590,"lastTs":1704067243052}}
2024-01-01T00:00:44.3161169Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1856,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36691434,"aggregatedAmount":6752414.19560000,"count":2859,"lastTs":1704067243246}}
2024-01-01T00:00:44.3171792Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10495378,"aggregatedAmount":28608207.93900000,"count":65,"lastTs":1704067243872}}
2024-01-01T00:00:44.3179302Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192571075,"aggregatedAmount":21082197.57622000,"count":155,"lastTs":1704067243701}}
2024-01-01T00:00:44.3237020Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4770,"close":0.4631,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72234519,"aggregatedAmount":33974631.39250000,"count":6882,"lastTs":1704067243454}}
2024-01-01T00:00:44.3275795Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.90,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813138.86,"aggregatedAmount":92704906.01940000,"count":4091,"lastTs":1704067243264}}
2024-01-01T00:00:44.3389770Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18836788.36,"aggregatedAmount":17677238.94396000,"count":0,"lastTs":1704067243891}}
2024-01-01T00:00:44.3398515Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_SOL_USDT","open":101.980,"close":101.730,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677321.99,"aggregatedAmount":378066409.07691000,"count":4128,"lastTs":1704067243921}}
2024-01-01T00:00:44.3449287Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5625,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113968454.5930,"aggregatedAmount":179717507.80313918,"count":1031,"lastTs":1704067242931}}
2024-01-01T00:00:44.3509807Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03950,"close":0.03916,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176147149,"aggregatedAmount":6984431.30248000,"count":138,"lastTs":1704067243250}}
2024-01-01T00:00:44.3533153Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4406,"high":0.4416,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10952052.68,"aggregatedAmount":4690790.13424600,"count":37,"lastTs":1704067243844}}
2024-01-01T00:00:44.3541089Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107805,"high":0.109067,"low":0.105551,"volume":834771.9,"amount":89794.34959800,"aggregatedQuantity":222865030.0,"aggregatedAmount":23923538.86954800,"count":746,"lastTs":1704067243459}}
2024-01-01T00:00:44.3687937Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_JTO_USDT","open":2.2100,"close":1.8748,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68434171.6,"aggregatedAmount":139546483.29797000,"count":1577,"lastTs":1704067243931}}
2024-01-01T00:00:44.3771584Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08800,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134916399,"aggregatedAmount":11786520.77478000,"count":6082,"lastTs":1704067243744}}
2024-01-01T00:00:44.3771736Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57660,"close":0.59550,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766331.5,"aggregatedAmount":16989879.32522200,"count":492,"lastTs":1704067239560}}
2024-01-01T00:00:44.3819284Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293420971,"aggregatedAmount":55787899.40120000,"count":515,"lastTs":1704067242945}}
2024-01-01T00:00:44.3937851Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5416,"close":3.4958,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12285999.6,"aggregatedAmount":43824312.50042000,"count":1111,"lastTs":1704067243569}}
2024-01-01T00:00:44.3953729Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.957,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18875010.90,"aggregatedAmount":56855281.82437000,"count":10757,"lastTs":1704067240977}}
2024-01-01T00:00:44.3967482Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_MTL_USDT","open":1.5813,"close":1.5647,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990976,"aggregatedAmount":10938800.31370000,"count":315,"lastTs":1704067243731}}
2024-01-01T00:00:44.4024812Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.610,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002490.4,"aggregatedAmount":32400914.20870000,"count":4772,"lastTs":1704067241189}}
2024-01-01T00:00:44.4254502Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010435,"close":0.010359,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353722986,"aggregatedAmount":24541525.77368300,"count":3219,"lastTs":1704067243316}}
2024-01-01T00:00:44.4284085Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29262356.83,"aggregatedAmount":396707255.18420000,"count":182,"lastTs":1704067243974}}
2024-01-01T00:00:44.4317563Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28334397.9,"aggregatedAmount":35040025.22760000,"count":1,"lastTs":1704067243985}}
2024-01-01T00:00:44.4371628Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108589448,"aggregatedAmount":67317532.48800000,"count":2143,"lastTs":1704067238816}}
2024-01-01T00:00:44.4402407Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6230,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6954649.5128,"aggregatedAmount":11415887.70164644,"count":84,"lastTs":1704067239576}}
2024-01-01T00:00:44.4494493Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394444.254,"aggregatedAmount":94736854.70116600,"count":986,"lastTs":1704067242208}}
2024-01-01T00:00:44.4611521Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34620,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66582141,"aggregatedAmount":22771841.94731000,"count":901,"lastTs":1704067242991}}
2024-01-01T00:00:44.4611735Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.657,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34613427,"aggregatedAmount":128601905.16400000,"count":3121,"lastTs":1704067243992}}
2024-01-01T00:00:44.4652531Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ACE_USDT","open":10.3274,"close":9.3080,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124629.23,"aggregatedAmount":90083513.67415700,"count":4797,"lastTs":1704067243821}}
2024-01-01T00:00:44.4679104Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":425986103,"aggregatedAmount":38366350.33663200,"count":1772,"lastTs":1704067241402}}
2024-01-01T00:00:44.4738130Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3715,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8758844,"aggregatedAmount":3248090.69150000,"count":71,"lastTs":1704067237633}}
2024-01-01T00:00:44.4773090Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ARB_USDT","open":1.4804,"close":1.5632,"high":1.6676,"low":1.4804,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766053640.0,"aggregatedAmount":1206838050.60854000,"count":40378,"lastTs":1704067242227}}
2024-01-01T00:00:44.4777089Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8114,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.081,"aggregatedAmount":6198368.32200000,"count":6419,"lastTs":1704067240811}}
2024-01-01T00:00:44.4808913Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_SNX_USDT","open":3.858,"close":3.872,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3838912.85,"aggregatedAmount":15183125.31533000,"count":81,"lastTs":1704067242183}}
2024-01-01T00:00:44.4823327Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10749,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200611979,"aggregatedAmount":21541394.05409000,"count":1751,"lastTs":1704067243434}}
2024-01-01T00:00:44.4887689Z {"topic":"PERP_ID_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3011,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43199949,"aggregatedAmount":13360825.40750000,"count":857,"lastTs":1704067240847}}
2024-01-01T00:00:44.4978204Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_SNX_USDT","open":3.856,"close":3.867,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6251247,"aggregatedAmount":24712978.11900000,"count":3241,"lastTs":1704067242034}}
2024-01-01T00:00:44.5091619Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_OP_USDT","open":3.601,"close":3.718,"high":3.919,"low":3.601,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41583142.01,"aggregatedAmount":157058214.30160000,"count":296,"lastTs":1704067243834}}
2024-01-01T00:00:44.5103039Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217030.05,"aggregatedAmount":32384972.20680000,"count":3165,"lastTs":1704067243295}}
2024-01-01T00:00:44.5140491Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ICP_USDT","open":12.168,"close":13.321,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53223626,"aggregatedAmount":722684093.71300000,"count":41392,"lastTs":1704067243702}}
2024-01-01T00:00:44.5185207Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.949,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8384158.9,"aggregatedAmount":127578527.03450000,"count":2016,"lastTs":1704067242876}}
2024-01-01T00:00:44.5238080Z {"topic":"PERP_AR_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_AR_USDT","open":9.707,"close":9.640,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003701.6,"aggregatedAmount":9841916.17110000,"count":1412,"lastTs":1704067243849}}
2024-01-01T00:00:44.5273759Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.316,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7459231.90,"aggregatedAmount":26191821.89501000,"count":813,"lastTs":1704067243708}}
2024-01-01T00:00:44.5311850Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_MASK_USDT","open":3.549,"close":3.615,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536230.6,"aggregatedAmount":34688168.32300000,"count":3370,"lastTs":1704067241913}}
2024-01-01T00:00:44.5549823Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7178,"close":0.7378,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938302,"aggregatedAmount":28287335.58280000,"count":54,"lastTs":1704067242139}}
2024-01-01T00:00:44.5601573Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0882,"close":1.0856,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303147.4,"aggregatedAmount":22449363.28079000,"count":110,"lastTs":1704067243343}}
2024-01-01T00:00:44.5855065Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292611966,"aggregatedAmount":9989771.28258000,"count":22,"lastTs":1704067243772}}
2024-01-01T00:00:44.5879951Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_GAS_USDT","open":6.778,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9108729.3,"aggregatedAmount":63103791.76790000,"count":25,"lastTs":1704067239348}}
2024-01-01T00:00:44.5926920Z {"topic":"PERP_APE_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308137,"aggregatedAmount":10348645.52900000,"count":2137,"lastTs":1704067235328}}
2024-01-01T00:00:44.6276185Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54021656,"aggregatedAmount":17630560.10030000,"count":37,"lastTs":1704067243763}}
2024-01-01T00:00:44.6632613Z {"topic":"PERP_TON_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_TON_USDT","open":2.36874,"close":2.33116,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284701,"aggregatedAmount":5305733.75727000,"count":2792,"lastTs":1704067238759}}
2024-01-01T00:00:44.7013753Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5956,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72983336,"aggregatedAmount":43151751.35300000,"count":6220,"lastTs":1704067243881}}
2024-01-01T00:00:44.7140987Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961102.06,"aggregatedAmount":45028324.80288700,"count":981,"lastTs":1704067238069}}
2024-01-01T00:00:44.7383037Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350491.71,"aggregatedAmount":19757116.31560000,"count":118,"lastTs":1704067243642}}
2024-01-01T00:00:44.7384139Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.680,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291889.3,"aggregatedAmount":12754807.81850000,"count":413,"lastTs":1704067243327}}
2024-01-01T00:00:44.7389470Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8107,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.049343,"aggregatedAmount":3654075.24631900,"count":100,"lastTs":1704067241924}}
2024-01-01T00:00:44.7565132Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1335,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10974893,"aggregatedAmount":24141558.00910000,"count":3136,"lastTs":1704067243930}}
2024-01-01T00:00:44.7640687Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_BCH_USDT","open":270.90,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173573.76011,"aggregatedAmount":45962065.29442670,"count":536,"lastTs":1704067241347}}
2024-01-01T00:00:44.7657306Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6059,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53010297,"aggregatedAmount":32783914.60520000,"count":9986,"lastTs":1704067237530}}
2024-01-01T00:00:44.7667771Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36353635,"aggregatedAmount":7397641.03540000,"count":0,"lastTs":1704067243684}}
2024-01-01T00:00:44.7775746Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129599.5,"aggregatedAmount":11931701.37600000,"count":10,"lastTs":1704067241166}}
2024-01-01T00:00:44.8650233Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_LINA_USDT","open":0.010934,"close":0.010714,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140701612,"aggregatedAmount":23411229.72413800,"count":5,"lastTs":1704067243132}}
2024-01-01T00:00:44.8783022Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2987,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39304836,"aggregatedAmount":12095512.94200000,"count":7807,"lastTs":1704067241646}}
2024-01-01T00:00:44.8792717Z {"topic":"PERP_APT_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_APT_USDT","open":9.400,"close":9.397,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801667.71,"aggregatedAmount":55105280.08881000,"count":3986,"lastTs":1704067243813}}
2024-01-01T00:00:44.8922352Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007886,"close":0.0007791,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256380107582,"aggregatedAmount":203538955.16366710,"count":40,"lastTs":1704067243843}}
2024-01-01T00:00:44.9005929Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.188,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62319298,"aggregatedAmount":136325046.71300000,"count":2978,"lastTs":1704067243873}}
2024-01-01T00:00:44.9006054Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47343794,"aggregatedAmount":20505616.92200000,"count":4781,"lastTs":1704067243859}}
2024-01-01T00:00:44.9148016Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20070143.277,"aggregatedAmount":12480515.34504600,"count":345,"lastTs":1704067243082}}
2024-01-01T00:00:44.9181898Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100327.95680,"aggregatedAmount":5880401.09803120,"count":85,"lastTs":1704067240402}}
2024-01-01T00:00:44.9683756Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067244000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.649,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954400.96,"aggregatedAmount":16244961.68241000,"count":27,"lastTs":1704067239942}}
2024-01-01T00:00:44.9769265Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_RIF_USDT","open":0.12757,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121796219,"aggregatedAmount":15543849.36966000,"count":673,"lastTs":1704067241899}}
2024-01-01T00:00:44.9938595Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067244000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0718,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944651.5,"aggregatedAmount":3045463.07749000,"count":187,"lastTs":1704067233752}}
2024-01-01T00:00:45.0097008Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61530,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159914249.3,"aggregatedAmount":99148185.70684200,"count":841,"lastTs":1704067243776}}
2024-01-01T00:00:45.0102575Z {"topic":"PERP_VET_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918332094,"aggregatedAmount":32126306.60684000,"count":2301,"lastTs":1704067241018}}
2024-01-01T00:00:45.0117107Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_YGG_USDT","open":0.433,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15958619.3,"aggregatedAmount":6886992.93080000,"count":149,"lastTs":1704067243444}}
2024-01-01T00:00:45.0117114Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_FXS_USDT","open":8.912,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118424.2,"aggregatedAmount":9834188.11890000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:45.0117124Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57904273,"aggregatedAmount":41276924.60890000,"count":1441,"lastTs":1704067243265}}
2024-01-01T00:00:45.0129127Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_RPL_USDT","open":30.370,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21721.39,"aggregatedAmount":667227.21969000,"count":1,"lastTs":1704067239479}}
2024-01-01T00:00:45.0136237Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133759.63,"aggregatedAmount":13751005.97397100,"count":8,"lastTs":1704067238090}}
2024-01-01T00:00:45.0136246Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.04,"close":108.92,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280546.4807,"aggregatedAmount":32070669.65020800,"count":1299,"lastTs":1704067243892}}
2024-01-01T00:00:45.0136470Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_JTO_USDT","open":2.2104,"close":1.8748,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68434250.6,"aggregatedAmount":139546608.61277000,"count":1577,"lastTs":1704067244931}}
2024-01-01T00:00:45.0136476Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469400,"aggregatedAmount":916790.16300000,"count":0,"lastTs":1704067234356}}
2024-01-01T00:00:45.0136488Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954408.55,"aggregatedAmount":16244981.78073000,"count":27,"lastTs":1704067244942}}
2024-01-01T00:00:45.0136545Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100330.63980,"aggregatedAmount":5880555.31687120,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:45.0138006Z {"topic":"PERP_C98_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_C98_USDT","open":0.2692,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53658974,"aggregatedAmount":14454367.49700000,"count":9,"lastTs":1704067242020}}
2024-01-01T00:00:45.0138023Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.89,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34747.75,"aggregatedAmount":1063336.50970000,"count":0,"lastTs":1704067242953}}
2024-01-01T00:00:45.0147042Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BCH_USDT","open":270.88,"close":259.42,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885164.66,"aggregatedAmount":233961113.69900000,"count":1338,"lastTs":1704067244826}}
2024-01-01T00:00:45.0147047Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MINA_USDT","open":1.4551,"close":1.3520,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105124696,"aggregatedAmount":150234428.11430000,"count":4973,"lastTs":1704067244581}}
2024-01-01T00:00:45.0159022Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649974.997,"aggregatedAmount":2216886.43622000,"count":0,"lastTs":1704067239146}}
2024-01-01T00:00:45.0160046Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ENS_USDT","open":9.85,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724207.27,"aggregatedAmount":7173147.04160000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:45.0160051Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4409,"high":0.4416,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10955564.39,"aggregatedAmount":4692337.97488400,"count":37,"lastTs":1704067244444}}
2024-01-01T00:00:45.0160196Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69245.495,"aggregatedAmount":5497247.95683000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:45.0169515Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_INJ_USDT","open":37.285,"close":35.779,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717479.4,"aggregatedAmount":252331373.37650000,"count":119676,"lastTs":1704067244971}}
2024-01-01T00:00:45.0169794Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4197,"close":0.4421,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22839602,"aggregatedAmount":9776533.80350000,"count":2083,"lastTs":1704067244929}}
2024-01-01T00:00:45.0169800Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589278.9,"aggregatedAmount":10597006.08940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:45.0175414Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513670.7,"aggregatedAmount":71983109.22900000,"count":1716,"lastTs":1704067243355}}
2024-01-01T00:00:45.0175576Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BSV_USDT","open":94.81,"close":95.39,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5849540.06,"aggregatedAmount":550017798.94420000,"count":4610,"lastTs":1704067244934}}
2024-01-01T00:00:45.0175768Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173574.39411,"aggregatedAmount":45962229.53552670,"count":536,"lastTs":1704067244747}}
2024-01-01T00:00:45.0175774Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31940,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95617759.4,"aggregatedAmount":30289965.61382900,"count":353,"lastTs":1704067243842}}
2024-01-01T00:00:45.0177031Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829610.32,"aggregatedAmount":57189388.46570000,"count":0,"lastTs":1704067241781}}
2024-01-01T00:00:45.0177095Z {"topic":"PERP_STG_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14675233,"aggregatedAmount":9083458.85340000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:45.0177100Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.03,"close":2282.81,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.076,"aggregatedAmount":45925747.71484000,"count":24,"lastTs":1704067236035}}
2024-01-01T00:00:45.0178828Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9509,"close":0.9707,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492502.0,"aggregatedAmount":98920153.91611000,"count":836,"lastTs":1704067242542}}
2024-01-01T00:00:45.0178834Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16935242.3,"aggregatedAmount":6275493.75748000,"count":922,"lastTs":1704067244871}}
2024-01-01T00:00:45.0178842Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SEI_USDT","open":0.5945,"close":0.5610,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851060729.0,"aggregatedAmount":510251907.90214000,"count":55401,"lastTs":1704067244950}}
2024-01-01T00:00:45.0179431Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_VIC_USDT","open":0.995,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18836874.80,"aggregatedAmount":17677004.26140000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:45.0179439Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ETC_USDT","open":22.276,"close":21.967,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951486.9,"aggregatedAmount":65086391.52280000,"count":579,"lastTs":1704067244840}}
2024-01-01T00:00:45.0185340Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_UNI_USDT","open":7.366,"close":7.248,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224302.9,"aggregatedAmount":46152219.85650000,"count":5949,"lastTs":1704067244745}}
2024-01-01T00:00:45.0185627Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7460,"close":95.3500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397567.7521,"aggregatedAmount":37301798.74480591,"count":292,"lastTs":1704067244687}}
2024-01-01T00:00:45.0185646Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29249329,"aggregatedAmount":9024664.84220000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:45.0185656Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474638.1,"aggregatedAmount":3555318.79340000,"count":856,"lastTs":1704067243077}}
2024-01-01T00:00:45.0185663Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143260,"close":0.138754,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547993780,"aggregatedAmount":80059038.61186400,"count":1790,"lastTs":1704067244826}}
2024-01-01T00:00:45.0185668Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5416,"close":3.4942,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286021.6,"aggregatedAmount":43824389.36962000,"count":1111,"lastTs":1704067244569}}
2024-01-01T00:00:45.0185677Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_KSM_USDT","open":47.93,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592888.8,"aggregatedAmount":27949238.66000000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:45.0185801Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44467189,"aggregatedAmount":10015572.37080000,"count":791,"lastTs":1704067240817}}
2024-01-01T00:00:45.0185826Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:45.0185830Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.957,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18875011.90,"aggregatedAmount":56855284.78137000,"count":10757,"lastTs":1704067244377}}
2024-01-01T00:00:45.0186186Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71056065,"aggregatedAmount":8101741.71714000,"count":21511,"lastTs":1704067239057}}
2024-01-01T00:00:45.0186267Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3259,"close":0.3198,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54027707,"aggregatedAmount":17632495.21010000,"count":37,"lastTs":1704067244763}}
2024-01-01T00:00:45.0186281Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888402.92143400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:45.0186372Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33240,"close":0.32717,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59119100,"aggregatedAmount":19542342.51653000,"count":1170,"lastTs":1704067243685}}
2024-01-01T00:00:45.0186396Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3801,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592802.918,"aggregatedAmount":15174812.64890050,"count":903,"lastTs":1704067242311}}
2024-01-01T00:00:45.0193068Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_USTC_USDT","open":0.03301,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310058463,"aggregatedAmount":154278667.69277000,"count":895,"lastTs":1704067242598}}
2024-01-01T00:00:45.0193074Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57660,"close":0.59540,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28766722.5,"aggregatedAmount":16990112.12662200,"count":492,"lastTs":1704067244360}}
2024-01-01T00:00:45.0193080Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ORDI_USDT","open":79.040,"close":78.403,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469574.8,"aggregatedAmount":1085415640.20300000,"count":82280,"lastTs":1704067244463}}
2024-01-01T00:00:45.0193084Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007891,"close":0.0007794,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256380438903,"aggregatedAmount":203539211.73263050,"count":40,"lastTs":1704067244843}}
2024-01-01T00:00:45.0193089Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ILV_USDT","open":94.43,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129600.8,"aggregatedAmount":11931819.15600000,"count":10,"lastTs":1704067244766}}
2024-01-01T00:00:45.0193458Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29262132.80,"aggregatedAmount":396704561.12540000,"count":182,"lastTs":1704067244774}}
2024-01-01T00:00:45.0198123Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05032,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462772858,"aggregatedAmount":23317878.41911000,"count":128,"lastTs":1704067244098}}
2024-01-01T00:00:45.0198337Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_WLD_USDT","open":3.6771,"close":3.6350,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45354054,"aggregatedAmount":168575830.88570000,"count":6893,"lastTs":1704067244112}}
2024-01-01T00:00:45.0198342Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:45.0198345Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_SOL_USDT","open":101.980,"close":101.720,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677301.05,"aggregatedAmount":378064273.36651000,"count":4128,"lastTs":1704067244921}}
2024-01-01T00:00:45.0198384Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_PERP_USDT","open":1.1093,"close":1.1429,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47631452.0,"aggregatedAmount":53480699.98221000,"count":1206,"lastTs":1704067243520}}
2024-01-01T00:00:45.0202517Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49935537,"aggregatedAmount":9568469.24260000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:45.0202523Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_CYBER_USDT","open":6.848,"close":6.781,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559650.38,"aggregatedAmount":24622139.07852000,"count":414,"lastTs":1704067244314}}
2024-01-01T00:00:45.0202534Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_WOO_USDT","open":0.41593,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67286266,"aggregatedAmount":27748297.65561000,"count":6647,"lastTs":1704067237664}}
2024-01-01T00:00:45.0202540Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ACE_USDT","open":10.3274,"close":9.3041,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124644.95,"aggregatedAmount":90083659.99271900,"count":4797,"lastTs":1704067244621}}
2024-01-01T00:00:45.0202901Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376519622,"aggregatedAmount":1533438.84817500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:45.0204401Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:45.0204431Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8103,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.156343,"aggregatedAmount":3654942.26731900,"count":100,"lastTs":1704067244724}}
2024-01-01T00:00:45.0204587Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.78,"close":2282.48,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226962.609658,"aggregatedAmount":521096206.58844950,"count":6340,"lastTs":1704067244844}}
2024-01-01T00:00:45.0204596Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2212,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46988703.55,"aggregatedAmount":10575175.43652500,"count":67,"lastTs":1704067242136}}
2024-01-01T00:00:45.0204602Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0667,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944704.8,"aggregatedAmount":3045626.53260000,"count":187,"lastTs":1704067244952}}
2024-01-01T00:00:45.0204608Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484538153,"aggregatedAmount":12995132.86259000,"count":82,"lastTs":1704067243180}}
2024-01-01T00:00:45.0213305Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.089990,"close":0.089573,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426125360,"aggregatedAmount":38378824.00389300,"count":1772,"lastTs":1704067244401}}
2024-01-01T00:00:45.0213335Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4264,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47343654,"aggregatedAmount":20505555.73680000,"count":4781,"lastTs":1704067244859}}
2024-01-01T00:00:45.0213341Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140722124,"aggregatedAmount":23411449.71429300,"count":5,"lastTs":1704067244732}}
2024-01-01T00:00:45.0213535Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.089,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12677508.9,"aggregatedAmount":13986813.46950000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:45.0213738Z {"topic":"PERP_APE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_APE_USDT","open":1.652,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308555,"aggregatedAmount":10349323.94300000,"count":2137,"lastTs":1704067244527}}
2024-01-01T00:00:45.0213757Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656449,"aggregatedAmount":86435622.28800000,"count":1833,"lastTs":1704067243723}}
2024-01-01T00:00:45.0213763Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_USDC_USDT","open":0.9999,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174218957.06,"aggregatedAmount":174267417.98471700,"count":50,"lastTs":1704067242915}}
2024-01-01T00:00:45.0213767Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ENS_USDT","open":9.859,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291926.6,"aggregatedAmount":12755168.80790000,"count":413,"lastTs":1704067244927}}
2024-01-01T00:00:45.0216826Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702186280924,"aggregatedAmount":17819471.42654466,"count":455,"lastTs":1704067237230}}
2024-01-01T00:00:45.0216891Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192571550,"aggregatedAmount":21082249.90697000,"count":155,"lastTs":1704067244701}}
2024-01-01T00:00:45.0217145Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5683717.86,"aggregatedAmount":12542348.42947000,"count":149,"lastTs":1704067236822}}
2024-01-01T00:00:45.0217150Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14166062.6,"aggregatedAmount":3822644.23021000,"count":0,"lastTs":1704067241935}}
2024-01-01T00:00:45.0217154Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_COMP_USDT","open":58.37,"close":57.45,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180220.5,"aggregatedAmount":10553223.87800000,"count":928,"lastTs":1704067244750}}
2024-01-01T00:00:45.0217303Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010355,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353833305,"aggregatedAmount":24542667.68488500,"count":3219,"lastTs":1704067244716}}
2024-01-01T00:00:45.0223556Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537499.00,"aggregatedAmount":10715538.98719000,"count":238,"lastTs":1704067241590}}
2024-01-01T00:00:45.0223595Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698833,"aggregatedAmount":24972271.64700000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:45.0223792Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.17,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350493.76,"aggregatedAmount":19757229.41410000,"count":118,"lastTs":1704067244642}}
2024-01-01T00:00:45.0223798Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394419.784,"aggregatedAmount":94735889.18786600,"count":986,"lastTs":1704067244408}}
2024-01-01T00:00:45.0223808Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_FXS_USDT","open":8.904,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392891.5,"aggregatedAmount":3466011.76460000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:45.0223819Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4630,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72230914,"aggregatedAmount":33972910.26750000,"count":6882,"lastTs":1704067244254}}
2024-01-01T00:00:45.0236702Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77821702.1,"aggregatedAmount":10179232.78244400,"count":147,"lastTs":1704067243304}}
2024-01-01T00:00:45.0236706Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484605.1352,"aggregatedAmount":5210845.30861190,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:45.0236713Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6820,"close":3.6510,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16897748.70,"aggregatedAmount":62903056.81819100,"count":38,"lastTs":1704067244723}}
2024-01-01T00:00:45.0236768Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59380,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977830.4,"aggregatedAmount":54089699.54353000,"count":872,"lastTs":1704067240510}}
2024-01-01T00:00:45.0236849Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006481,"close":0.0006369,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273296028,"aggregatedAmount":7285071.13063360,"count":260,"lastTs":1704067243747}}
2024-01-01T00:00:45.0236904Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14009,"close":0.13662,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791762044,"aggregatedAmount":111345675.37852000,"count":1412,"lastTs":1704067244821}}
2024-01-01T00:00:45.0236946Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557569.85,"aggregatedAmount":114325577.36260000,"count":355,"lastTs":1704067244872}}
2024-01-01T00:00:45.0236954Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BTC_USDC","open":42156.43,"close":42278.97,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.2387,"aggregatedAmount":78004711.23589700,"count":10,"lastTs":1704067243036}}
2024-01-01T00:00:45.0237021Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_FIL_USDT","open":5.987,"close":6.882,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78040301.0,"aggregatedAmount":524039210.54620000,"count":15841,"lastTs":1704067244962}}
2024-01-01T00:00:45.0237038Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03950,"close":0.03915,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176154291,"aggregatedAmount":6984710.91202000,"count":138,"lastTs":1704067244450}}
2024-01-01T00:00:45.0237172Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111056.6,"aggregatedAmount":111095.04065000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:45.0237182Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806434.166,"aggregatedAmount":61273570.68916400,"count":226,"lastTs":1704067241688}}
2024-01-01T00:00:45.0237190Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.85,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106516.25,"aggregatedAmount":759919.40290000,"count":208,"lastTs":1704067198399}}
2024-01-01T00:00:45.0237200Z {"topic":"PERP_ID_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ID_USDT","open":0.3111,"close":0.3004,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43202678,"aggregatedAmount":13361645.19910000,"count":857,"lastTs":1704067244447}}
2024-01-01T00:00:45.0237332Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013090,"close":0.0012957,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39738370853,"aggregatedAmount":52515472.51581080,"count":1498,"lastTs":1704067244681}}
2024-01-01T00:00:45.0243353Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10745,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200694210,"aggregatedAmount":21550230.87966000,"count":1751,"lastTs":1704067244634}}
2024-01-01T00:00:45.0243359Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.265,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28335770.1,"aggregatedAmount":35041763.74410000,"count":1,"lastTs":1704067244985}}
2024-01-01T00:00:45.0243372Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611272.406,"aggregatedAmount":194819912.83924290,"count":581,"lastTs":1704067244881}}
2024-01-01T00:00:45.0243732Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ONE_USDT","open":0.019126,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561214627,"aggregatedAmount":10731890.25564400,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:45.0243750Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673198,"aggregatedAmount":6102918.52130000,"count":180,"lastTs":1704067243948}}
2024-01-01T00:00:45.0243758Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LINK_USDT","open":15.164,"close":14.947,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8384478.1,"aggregatedAmount":127583296.97080000,"count":2016,"lastTs":1704067244876}}
2024-01-01T00:00:45.0243782Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49088994,"aggregatedAmount":41782538.31100000,"count":4408,"lastTs":1704067242273}}
2024-01-01T00:00:45.0243790Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4634,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10910191.6616,"aggregatedAmount":5123088.39423293,"count":119,"lastTs":1704067238939}}
2024-01-01T00:00:45.0243801Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42303,"high":42918,"low":41983,"volume":2768.8153,"amount":117625713.65430000,"aggregatedQuantity":34478.6263,"aggregatedAmount":1463827380.14130000,"count":31034,"lastTs":1704067239520}}
2024-01-01T00:00:45.0243811Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79014324.65,"aggregatedAmount":14506085.43417700,"count":8,"lastTs":1704067237572}}
2024-01-01T00:00:45.0243825Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302954825.9,"aggregatedAmount":10567248.10152200,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:45.0243837Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.531,"close":4.472,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5475772.62,"aggregatedAmount":25021431.46747000,"count":3333,"lastTs":1704067243745}}
2024-01-01T00:00:45.0243861Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034960,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225065280,"aggregatedAmount":8034509.97042100,"count":273,"lastTs":1704067244188}}
2024-01-01T00:00:45.0243870Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589058,"aggregatedAmount":11652962.82430000,"count":5961,"lastTs":1704067241942}}
2024-01-01T00:00:45.0243878Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7178,"close":0.7378,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938402,"aggregatedAmount":28287409.36280000,"count":54,"lastTs":1704067244739}}
2024-01-01T00:00:45.0244032Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201869.021,"aggregatedAmount":11383622.21640000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:45.0244057Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_TRB_USDT","open":258.408,"close":191.707,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23121154.8,"aggregatedAmount":7705635134.79240000,"count":32643,"lastTs":1704067244941}}
2024-01-01T00:00:45.0258369Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3620,"close":7.2246,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886845.17,"aggregatedAmount":21537249.70131700,"count":158,"lastTs":1704067243148}}
2024-01-01T00:00:45.0258409Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404615.100,"aggregatedAmount":3953756.00353000,"count":0,"lastTs":1704067241400}}
2024-01-01T00:00:45.0258416Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02873,"close":0.02854,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690248697,"aggregatedAmount":19801815.62120000,"count":2,"lastTs":1704067236266}}
2024-01-01T00:00:45.0258690Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19236712.2,"aggregatedAmount":52360884.27670000,"count":1021,"lastTs":1704067244951}}
2024-01-01T00:00:45.0258701Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_EGLD_USDT","open":68.63,"close":68.11,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323260.3,"aggregatedAmount":22446790.45600000,"count":84,"lastTs":1704067244611}}
2024-01-01T00:00:45.0258714Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.85,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518711.444188,"aggregatedAmount":38086577.48136153,"count":335,"lastTs":1704067240363}}
2024-01-01T00:00:45.0258728Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8114,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.143,"aggregatedAmount":6198871.39000000,"count":6419,"lastTs":1704067244410}}
2024-01-01T00:00:45.0267667Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4957,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406368.1,"aggregatedAmount":15658799.06742000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:45.0267801Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.4,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11579.03690,"aggregatedAmount":19332036.04477800,"count":231,"lastTs":1704067243653}}
2024-01-01T00:00:45.0267806Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41573,"close":0.39620,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20647012.94,"aggregatedAmount":8568051.77609760,"count":2244,"lastTs":1704067244037}}
2024-01-01T00:00:45.0267810Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ARK_USDT","open":0.9426,"close":0.9248,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732737,"aggregatedAmount":8248322.50510000,"count":8,"lastTs":1704067244483}}
2024-01-01T00:00:45.0267821Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446054.657,"aggregatedAmount":1023815664.77930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:45.0275513Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_NEO_USDT","open":13.517,"close":13.996,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3414463.6,"aggregatedAmount":48474489.13400000,"count":1047,"lastTs":1704067244878}}
2024-01-01T00:00:45.0275520Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:45.0275523Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.191,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12377987.38,"aggregatedAmount":27225548.62340000,"count":1163,"lastTs":1704067242124}}
2024-01-01T00:00:45.0275528Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BNB_USDT","open":316.52,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466797.17,"aggregatedAmount":148460816.73730000,"count":1489,"lastTs":1704067244950}}
2024-01-01T00:00:45.0275532Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_GAL_USDT","open":2.296,"close":2.321,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935581.643,"aggregatedAmount":4424310.40135000,"count":3,"lastTs":1704067243824}}
2024-01-01T00:00:45.0275537Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292622348,"aggregatedAmount":9990116.17262000,"count":22,"lastTs":1704067244972}}
2024-01-01T00:00:45.0275992Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08698,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227719310,"aggregatedAmount":19909098.29635000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:45.0277010Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504865.86,"aggregatedAmount":10384469.90290000,"count":361,"lastTs":1704067241409}}
2024-01-01T00:00:45.0277032Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0893,"close":1.0861,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20303338.4,"aggregatedAmount":22449570.72119000,"count":110,"lastTs":1704067244943}}
2024-01-01T00:00:45.0277042Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_FLOW_USDT","open":0.886,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26579371.2,"aggregatedAmount":24182625.49470000,"count":4123,"lastTs":1704067243246}}
2024-01-01T00:00:45.0277811Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:45.0278089Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217058.39,"aggregatedAmount":32385725.20060000,"count":3165,"lastTs":1704067244495}}
2024-01-01T00:00:45.0278134Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002510.4,"aggregatedAmount":32401126.36870000,"count":4772,"lastTs":1704067244389}}
2024-01-01T00:00:45.0278207Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24265.2648,"aggregatedAmount":1311.18615319,"count":29,"lastTs":1704067243845}}
2024-01-01T00:00:45.0283655Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6770,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15058044.7,"aggregatedAmount":56031215.16636000,"count":303,"lastTs":1704067244170}}
2024-01-01T00:00:45.0283664Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1074,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119679134,"aggregatedAmount":12824626.89550000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:45.0283669Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.678,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10495476,"aggregatedAmount":28608470.38300000,"count":65,"lastTs":1704067244472}}
2024-01-01T00:00:45.0283678Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6103,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20868957,"aggregatedAmount":12665280.80380000,"count":2266,"lastTs":1704067240876}}
2024-01-01T00:00:45.0283691Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_CRO_USDT","open":0.09889,"close":0.09930,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12058509,"aggregatedAmount":1201626.44809000,"count":32,"lastTs":1704067243820}}
2024-01-01T00:00:45.0283697Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.317,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458676.70,"aggregatedAmount":26189776.74461000,"count":813,"lastTs":1704067244909}}
2024-01-01T00:00:45.0283706Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447639099,"aggregatedAmount":31302554.50072000,"count":3238,"lastTs":1704067243120}}
2024-01-01T00:00:45.0283736Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1944,"close":1.1853,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395698,"aggregatedAmount":10126497.35260000,"count":9,"lastTs":1704067243977}}
2024-01-01T00:00:45.0284186Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.745,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610181.9,"aggregatedAmount":60477354.63520000,"count":580,"lastTs":1704067241803}}
2024-01-01T00:00:45.0284238Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_SNX_USDT","open":3.858,"close":3.871,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839551.95,"aggregatedAmount":15185599.27143000,"count":81,"lastTs":1704067244383}}
2024-01-01T00:00:45.0290921Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:45.0291087Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39306796,"aggregatedAmount":12096098.56900000,"count":7807,"lastTs":1704067244846}}
2024-01-01T00:00:45.0291169Z {"topic":"PERP_AR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AR_USDT","open":9.707,"close":9.631,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003711.8,"aggregatedAmount":9842014.40730000,"count":1412,"lastTs":1704067244449}}
2024-01-01T00:00:45.0291344Z {"topic":"PERP_FET_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_FET_USDT","open":0.6907,"close":0.6723,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60862117.0,"aggregatedAmount":42154458.60978000,"count":9945,"lastTs":1704067244371}}
2024-01-01T00:00:45.0291401Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9600,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160761.75,"aggregatedAmount":25702181.96090800,"count":39,"lastTs":1704067244064}}
2024-01-01T00:00:45.0291587Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ACE_USDT","open":10.315,"close":9.299,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229786.6,"aggregatedAmount":32095316.98160000,"count":238,"lastTs":1704067243460}}
2024-01-01T00:00:45.0295223Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2667,"close":1.2278,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237835,"aggregatedAmount":11570749.94950000,"count":1,"lastTs":1704067243178}}
2024-01-01T00:00:45.0295345Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:45.0295360Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_TIA_USDT","open":11.919,"close":11.885,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593396.4,"aggregatedAmount":43820307.38570000,"count":4328,"lastTs":1704067242271}}
2024-01-01T00:00:45.0295365Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_DOT_USDT","open":8.354,"close":8.211,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138155.3,"aggregatedAmount":101841005.21290000,"count":4668,"lastTs":1704067244720}}
2024-01-01T00:00:45.0295377Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_RIF_USDT","open":0.12757,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121796415,"aggregatedAmount":15543874.39690000,"count":673,"lastTs":1704067244899}}
2024-01-01T00:00:45.0295668Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2345,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55048533,"aggregatedAmount":12653866.18440000,"count":58,"lastTs":1704067244244}}
2024-01-01T00:00:45.0295674Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108595434,"aggregatedAmount":67321215.04680000,"count":2143,"lastTs":1704067244416}}
2024-01-01T00:00:45.0305228Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.745,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690358.747,"aggregatedAmount":29084470.35112000,"count":146,"lastTs":1704067244591}}
2024-01-01T00:00:45.0305262Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298020,"aggregatedAmount":34482385.20100000,"count":8441,"lastTs":1704067234194}}
2024-01-01T00:00:45.0305441Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4654,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885362,"aggregatedAmount":30517826.95760000,"count":450,"lastTs":1704067244270}}
2024-01-01T00:00:45.0305560Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5156,"close":0.4882,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124452743,"aggregatedAmount":63461374.50680000,"count":962,"lastTs":1704067243017}}
2024-01-01T00:00:45.0305708Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538392,"aggregatedAmount":6074126.88080000,"count":0,"lastTs":1704067243268}}
2024-01-01T00:00:45.0305735Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MKR_USDT","open":1603.5,"close":1700.5,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.275,"aggregatedAmount":90955726.32120000,"count":959,"lastTs":1704067244602}}
2024-01-01T00:00:45.0305765Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_GMT_USDT","open":0.2973,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024196,"aggregatedAmount":93723846.92180000,"count":6954,"lastTs":1704067244249}}
2024-01-01T00:00:45.0363004Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4802,"close":1.5623,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113969485.7042,"aggregatedAmount":179719119.05916694,"count":1031,"lastTs":1704067244331}}
2024-01-01T00:00:45.0363254Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8830,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49468789.78,"aggregatedAmount":329365374.22653300,"count":2180,"lastTs":1704067244821}}
2024-01-01T00:00:45.0363519Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_GAS_USDT","open":6.781,"close":6.844,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9108631.6,"aggregatedAmount":63103130.89820000,"count":25,"lastTs":1704067244548}}
2024-01-01T00:00:45.0363732Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.07,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092733.06,"aggregatedAmount":329831295.07860000,"count":894,"lastTs":1704067244604}}
2024-01-01T00:00:45.0363776Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SUI_USDT","open":0.8073,"close":0.7762,"high":0.8316,"low":0.7643,"volume":2720580.8,"amount":2195914.96606000,"aggregatedQuantity":106645989.8,"aggregatedAmount":85888758.48659000,"count":26594,"lastTs":1704067244640}}
2024-01-01T00:00:45.0378893Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6956276.8946,"aggregatedAmount":11418526.44492604,"count":84,"lastTs":1704067244576}}
2024-01-01T00:00:45.0378940Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3712,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8759133,"aggregatedAmount":3248197.99010000,"count":71,"lastTs":1704067244633}}
2024-01-01T00:00:45.0378952Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_GALA_USDT","open":0.030649,"close":0.030391,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746602005,"aggregatedAmount":23061934.12183000,"count":6788,"lastTs":1704067241037}}
2024-01-01T00:00:45.0378961Z {"topic":"PERP_STX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4987,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381880,"aggregatedAmount":75850674.96620000,"count":18571,"lastTs":1704067244866}}
2024-01-01T00:00:45.0378966Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775760467,"aggregatedAmount":49733793.80756600,"count":1590,"lastTs":1704067242304}}
2024-01-01T00:00:45.0378978Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.188,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62319613,"aggregatedAmount":136325736.43300000,"count":2978,"lastTs":1704067244873}}
2024-01-01T00:00:45.0379033Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_TIA_USDT","open":11.9179,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906811,"aggregatedAmount":145480818.72780000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:45.0379044Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0650,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776980.91,"aggregatedAmount":7068290.56995600,"count":104,"lastTs":1704067240425}}
2024-01-01T00:00:45.0379107Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03064,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703783290,"aggregatedAmount":21788728.03724000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:45.0379208Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36709090,"aggregatedAmount":6755689.19550000,"count":2859,"lastTs":1704067244846}}
2024-01-01T00:00:45.0379232Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301717.600,"aggregatedAmount":19300551.13463900,"count":5230,"lastTs":1704067237917}}
2024-01-01T00:00:45.0379243Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.651,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34615889,"aggregatedAmount":128610900.99700000,"count":3121,"lastTs":1704067244992}}
2024-01-01T00:00:45.0379303Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34620,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66583648,"aggregatedAmount":22772351.08726000,"count":901,"lastTs":1704067244591}}
2024-01-01T00:00:45.0415245Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08638,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134918623,"aggregatedAmount":11786712.70570000,"count":6082,"lastTs":1704067244744}}
2024-01-01T00:00:45.0416121Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_BTC_USDT","open":42151.99,"close":42291.64,"high":42899.43,"low":41962.90,"volume":352.757010,"amount":15008847.76126852,"aggregatedQuantity":23033.020431,"aggregatedAmount":978020754.38885390,"count":9355,"lastTs":1704067244884}}
2024-01-01T00:00:45.0440626Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437423011.6,"aggregatedAmount":4674248.98620000,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:45.0440733Z {"topic":"PERP_OP_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_OP_USDT","open":3.6031,"close":3.7194,"high":3.9198,"low":3.6030,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88935586,"aggregatedAmount":336638931.34780000,"count":89315,"lastTs":1704067244869}}
2024-01-01T00:00:45.0440740Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ICP_USDT","open":12.201,"close":13.352,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53223031,"aggregatedAmount":722677178.60100000,"count":41392,"lastTs":1704067244502}}
2024-01-01T00:00:45.0440768Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08610,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122659735.95,"aggregatedAmount":10729481.12352850,"count":180,"lastTs":1704067243429}}
2024-01-01T00:00:45.0450532Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208036502.6835,"aggregatedAmount":3847932.90690307,"count":159,"lastTs":1704067243620}}
2024-01-01T00:00:45.0450574Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AXS_USDT","open":9.053,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019422,"aggregatedAmount":27447602.64000000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:45.0450585Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211306433,"aggregatedAmount":207323226.79990000,"count":2106,"lastTs":1704067244326}}
2024-01-01T00:00:45.0450754Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_OP_USDT","open":3.602,"close":3.718,"high":3.919,"low":3.602,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41583178.45,"aggregatedAmount":157058350.43604000,"count":296,"lastTs":1704067244434}}
2024-01-01T00:00:45.0466453Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6075,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14149350,"aggregatedAmount":8737261.95270000,"count":124,"lastTs":1704067244367}}
2024-01-01T00:00:45.0466489Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08637,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94235733.2,"aggregatedAmount":8269232.60500400,"count":107,"lastTs":1704067242922}}
2024-01-01T00:00:45.0466924Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_KSM_USDT","open":47.88,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.859,"aggregatedAmount":11768586.00121000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:45.0470411Z {"topic":"PERP_APT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_APT_USDT","open":9.400,"close":9.395,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801705.71,"aggregatedAmount":55105637.09881000,"count":3986,"lastTs":1704067244813}}
2024-01-01T00:00:45.0470680Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02488,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367071151,"aggregatedAmount":9208424.52266000,"count":4,"lastTs":1704067240858}}
2024-01-01T00:00:45.0470699Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3500,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684566.81,"aggregatedAmount":56321334.76952700,"count":205,"lastTs":1704067244196}}
2024-01-01T00:00:45.0470718Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72983539,"aggregatedAmount":43151872.27310000,"count":6220,"lastTs":1704067244881}}
2024-01-01T00:00:45.0483539Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0805,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27306792.0,"aggregatedAmount":2174129.87091000,"count":20,"lastTs":1704067241482}}
2024-01-01T00:00:45.0483609Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ARB_USDT","open":1.4804,"close":1.5632,"high":1.6676,"low":1.4804,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766053950.0,"aggregatedAmount":1206838535.20054000,"count":40378,"lastTs":1704067244427}}
2024-01-01T00:00:45.0483617Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.022,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450782.7379,"aggregatedAmount":34656463.87453150,"count":538,"lastTs":1704067239434}}
2024-01-01T00:00:45.0550877Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102157420,"aggregatedAmount":19407371.01200000,"count":127,"lastTs":1704067242936}}
2024-01-01T00:00:45.0550913Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6057,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53010407,"aggregatedAmount":32783981.23220000,"count":9986,"lastTs":1704067244730}}
2024-01-01T00:00:45.0551166Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AAVE_USDT","open":111.09,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813148.36,"aggregatedAmount":92705940.37940000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:45.0556806Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1610,"close":14.9490,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961102.56,"aggregatedAmount":45028332.27738700,"count":981,"lastTs":1704067244669}}
2024-01-01T00:00:45.0556832Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20070256.177,"aggregatedAmount":12480583.64954600,"count":345,"lastTs":1704067244882}}
2024-01-01T00:00:45.0556843Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09005,"close":0.08958,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880341752,"aggregatedAmount":79268866.93303000,"count":4136,"lastTs":1704067238541}}
2024-01-01T00:00:45.0573735Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162368696,"aggregatedAmount":97716420.74970000,"count":1085,"lastTs":1704067242160}}
2024-01-01T00:00:45.0573858Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:45.0573861Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1994,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36353292,"aggregatedAmount":7397572.40240000,"count":0,"lastTs":1704067244684}}
2024-01-01T00:00:45.0573865Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25216000,"aggregatedAmount":9536950.11660000,"count":10,"lastTs":1704067243951}}
2024-01-01T00:00:45.0585253Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_AVAX_USDT","open":39.415,"close":38.576,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981299.4,"aggregatedAmount":236527700.34970000,"count":7586,"lastTs":1704067242987}}
2024-01-01T00:00:45.0585536Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MASK_USDT","open":3.550,"close":3.615,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536231.6,"aggregatedAmount":34688172.00200000,"count":3370,"lastTs":1704067244913}}
2024-01-01T00:00:45.0606946Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5345,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922461.3,"aggregatedAmount":40715886.76118000,"count":2319,"lastTs":1704067244349}}
2024-01-01T00:00:45.0606975Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105969,"close":0.107804,"high":0.109067,"low":0.105551,"volume":834874.9,"amount":89805.41859600,"aggregatedQuantity":222868825.1,"aggregatedAmount":23923952.82102840,"count":747,"lastTs":1704067244459}}
2024-01-01T00:00:45.0607428Z {"topic":"PERP_TON_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_TON_USDT","open":2.36874,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284827,"aggregatedAmount":5306027.46075000,"count":2792,"lastTs":1704067244559}}
2024-01-01T00:00:45.0607470Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914368,"aggregatedAmount":6781709.98110000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:45.0607608Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:45.0621614Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_FTM_USDT","open":0.4657,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66659164,"aggregatedAmount":31822091.59110000,"count":2590,"lastTs":1704067244852}}
2024-01-01T00:00:45.0621710Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5129,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489492,"aggregatedAmount":3349906.65630000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:45.0621719Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:45.0621723Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067245000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670246.51,"aggregatedAmount":2735514.99625500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:45.0621728Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5215,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28091046,"aggregatedAmount":14652429.76930000,"count":4282,"lastTs":1704067242142}}
2024-01-01T00:00:45.0663394Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SOL_USDT","open":102.02,"close":101.75,"high":105.27,"low":99.59,"volume":213245.9,"amount":21981578.18800000,"aggregatedQuantity":8171613.9,"aggregatedAmount":839347772.93800000,"count":36058,"lastTs":1704067244919}}
2024-01-01T00:00:45.0695259Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_SNX_USDT","open":3.856,"close":3.871,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252072,"aggregatedAmount":24716172.09200000,"count":3241,"lastTs":1704067244634}}
2024-01-01T00:00:45.0736625Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_MTL_USDT","open":1.5813,"close":1.5644,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991269,"aggregatedAmount":10939258.70040000,"count":315,"lastTs":1704067244931}}
2024-01-01T00:00:45.0746416Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293441624,"aggregatedAmount":55791920.52730000,"count":515,"lastTs":1704067244545}}
2024-01-01T00:00:45.0750081Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067245000,"data":{"symbol":"PERP_IMX_USDT","open":2.2278,"close":2.1327,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10974846,"aggregatedAmount":24141453.11090000,"count":3136,"lastTs":1704067244730}}
2024-01-01T00:00:46.0095397Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_WLD_USDT","open":3.6770,"close":3.6350,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45353762,"aggregatedAmount":168574757.19020000,"count":6893,"lastTs":1704067244112}}
2024-01-01T00:00:46.0098602Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57903513,"aggregatedAmount":41276369.27690000,"count":1441,"lastTs":1704067243265}}
2024-01-01T00:00:46.0098606Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9513,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211302845,"aggregatedAmount":207319813.53550000,"count":2106,"lastTs":1704067244326}}
2024-01-01T00:00:46.0125590Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914101,"aggregatedAmount":6781608.76140000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:46.0125814Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513641.5,"aggregatedAmount":71982534.49500000,"count":1716,"lastTs":1704067243355}}
2024-01-01T00:00:46.0125828Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_BCH_USDT","open":270.90,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173574.37111,"aggregatedAmount":45962223.30712670,"count":536,"lastTs":1704067244747}}
2024-01-01T00:00:46.0130327Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4957,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406327.8,"aggregatedAmount":15658738.79071000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:46.0130338Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41587,"close":0.39620,"high":0.43000,"low":0.38500,"volume":1258438.05,"amount":523630.11453670,"aggregatedQuantity":20643325.46,"aggregatedAmount":8566518.81858760,"count":2244,"lastTs":1704067244037}}
2024-01-01T00:00:46.0130346Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.08,"close":108.92,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280546.3537,"aggregatedAmount":32070655.54812800,"count":1299,"lastTs":1704067243892}}
2024-01-01T00:00:46.0153274Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.626,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484508.4188,"aggregatedAmount":5210494.51822910,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:46.0153283Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77821622.1,"aggregatedAmount":10179222.19044400,"count":147,"lastTs":1704067243304}}
2024-01-01T00:00:46.0163751Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19698011,"aggregatedAmount":24971237.57100000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:46.0174485Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08700,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227719267,"aggregatedAmount":19909094.55621000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:46.0195500Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_MINA_USDT","open":1.4548,"close":1.3520,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105076597,"aggregatedAmount":150164443.99790000,"count":4973,"lastTs":1704067244581}}
2024-01-01T00:00:46.0195524Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4800,"close":1.5623,"high":1.6664,"low":1.4800,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113969484.6542,"aggregatedAmount":179719117.50495696,"count":1031,"lastTs":1704067244331}}
2024-01-01T00:00:46.0195530Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.09,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092581.39,"aggregatedAmount":329819302.53170000,"count":894,"lastTs":1704067244604}}
2024-01-01T00:00:46.0201564Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_WOO_USDT","open":0.41600,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8805893,"amount":3635677.98187000,"aggregatedQuantity":67282846,"aggregatedAmount":27746875.17501000,"count":6647,"lastTs":1704067237664}}
2024-01-01T00:00:46.0207094Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_EGLD_USDT","open":68.64,"close":68.11,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323240.9,"aggregatedAmount":22445458.48800000,"count":84,"lastTs":1704067244611}}
2024-01-01T00:00:46.0207209Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.85,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518708.753188,"aggregatedAmount":38086380.63471153,"count":335,"lastTs":1704067240363}}
2024-01-01T00:00:46.0230888Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484526416,"aggregatedAmount":12995032.86335000,"count":82,"lastTs":1704067243180}}
2024-01-01T00:00:46.0231715Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_LINK_USDT","open":15.166,"close":14.947,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8384459.8,"aggregatedAmount":127583019.46960000,"count":2016,"lastTs":1704067244876}}
2024-01-01T00:00:46.0307618Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829607.13,"aggregatedAmount":57189288.17210000,"count":0,"lastTs":1704067241781}}
2024-01-01T00:00:46.0307630Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5215,"high":0.5323,"low":0.5047,"volume":487274,"amount":255116.10150000,"aggregatedQuantity":28091036,"aggregatedAmount":14652424.61130000,"count":4282,"lastTs":1704067242142}}
2024-01-01T00:00:46.0318543Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24265.1785,"aggregatedAmount":1311.18146106,"count":29,"lastTs":1704067243845}}
2024-01-01T00:00:46.0322504Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ONE_USDT","open":0.019127,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561204138,"aggregatedAmount":10731689.64303000,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:46.0331621Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3198,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54027700,"aggregatedAmount":17632492.92880000,"count":37,"lastTs":1704067244763}}
2024-01-01T00:00:46.0331809Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724203.47,"aggregatedAmount":7173109.61160000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:46.0331998Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.317,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458656.10,"aggregatedAmount":26189701.98721000,"count":813,"lastTs":1704067244909}}
2024-01-01T00:00:46.0364200Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ENS_USDT","open":9.863,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291916.1,"aggregatedAmount":12755065.26380000,"count":413,"lastTs":1704067244927}}
2024-01-01T00:00:46.0381115Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_VIC_USDT","open":0.995,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18836640.17,"aggregatedAmount":17676770.80455000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:46.0381121Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9707,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492479.3,"aggregatedAmount":98920132.33068000,"count":836,"lastTs":1704067242542}}
2024-01-01T00:00:46.0508716Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_OP_USDT","open":3.605,"close":3.718,"high":3.919,"low":3.605,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41582966.50,"aggregatedAmount":157057586.99214000,"count":296,"lastTs":1704067244434}}
2024-01-01T00:00:46.0521810Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8830,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49468888.43,"aggregatedAmount":329366053.15843300,"count":2180,"lastTs":1704067245821}}
2024-01-01T00:00:46.0522442Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SUI_USDT","open":0.8078,"close":0.7762,"high":0.8316,"low":0.7643,"volume":2720580.8,"amount":2195914.96606000,"aggregatedQuantity":106644694.4,"aggregatedAmount":85887698.47881000,"count":26594,"lastTs":1704067245439}}
2024-01-01T00:00:46.0527612Z {"topic":"PERP_ID_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3004,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43202657,"aggregatedAmount":13361638.66600000,"count":857,"lastTs":1704067244447}}
2024-01-01T00:00:46.0577947Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_GALA_USDT","open":0.030641,"close":0.030391,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746592328,"aggregatedAmount":23061637.53145700,"count":6788,"lastTs":1704067241037}}
2024-01-01T00:00:46.0577978Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55048315,"aggregatedAmount":12653815.06340000,"count":58,"lastTs":1704067244244}}
2024-01-01T00:00:46.0591376Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7100,"close":95.3500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397455.6487,"aggregatedAmount":37291176.77090976,"count":292,"lastTs":1704067244687}}
2024-01-01T00:00:46.0591380Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885268,"aggregatedAmount":30517783.21000000,"count":450,"lastTs":1704067244270}}
2024-01-01T00:00:46.0591390Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_MKR_USDT","open":1602.5,"close":1700.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.332,"aggregatedAmount":90955825.94870000,"count":959,"lastTs":1704067245802}}
2024-01-01T00:00:46.0591571Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4882,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124449672,"aggregatedAmount":63459790.50600000,"count":962,"lastTs":1704067243017}}
2024-01-01T00:00:46.0605492Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29249314,"aggregatedAmount":9024660.15620000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:46.0617099Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_AAVE_USDT","open":111.11,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813137.36,"aggregatedAmount":92704718.38940000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:46.0624604Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4405,"high":0.4416,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":10962585.40,"aggregatedAmount":4695431.34969200,"count":37,"lastTs":1704067245844}}
2024-01-01T00:00:46.0664971Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_TIA_USDT","open":11.9171,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906538,"aggregatedAmount":145477565.14110000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:46.0705182Z {"topic":"PERP_STG_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6104,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14675233,"aggregatedAmount":9083458.85340000,"count":148,"lastTs":1704067234436}}
2024-01-01T00:00:46.0710289Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4268,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47349843,"aggregatedAmount":20508196.18560000,"count":4781,"lastTs":1704067245659}}
2024-01-01T00:00:46.0789767Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31940,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95619658.8,"aggregatedAmount":30290572.28218900,"count":353,"lastTs":1704067245242}}
2024-01-01T00:00:46.0804912Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03950,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176155313,"aggregatedAmount":6984750.91310000,"count":138,"lastTs":1704067245450}}
2024-01-01T00:00:46.0964887Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11579.51690,"aggregatedAmount":19332851.56477800,"count":231,"lastTs":1704067245853}}
2024-01-01T00:00:46.1011003Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_BTC_USDT","open":42152.00,"close":42291.63,"high":42899.43,"low":41962.90,"volume":352.757010,"amount":15008847.76126852,"aggregatedQuantity":23035.082716,"aggregatedAmount":978107980.77593280,"count":9355,"lastTs":1704067245883}}
2024-01-01T00:00:46.1111192Z {"topic":"PERP_OP_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_OP_USDT","open":3.6040,"close":3.7190,"high":3.9198,"low":3.6040,"volume":2694926,"amount":10183210.92580000,"aggregatedQuantity":88934095,"aggregatedAmount":336633569.72520000,"count":89315,"lastTs":1704067245669}}
2024-01-01T00:00:46.1111454Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ICP_USDT","open":12.163,"close":13.307,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53220795,"aggregatedAmount":722650099.51200000,"count":41392,"lastTs":1704067245902}}
2024-01-01T00:00:46.1144053Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20070256.177,"aggregatedAmount":12480583.64954600,"count":345,"lastTs":1704067244882}}
2024-01-01T00:00:46.1144073Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33240,"close":0.32697,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59119120,"aggregatedAmount":19542349.05593000,"count":1170,"lastTs":1704067245085}}
2024-01-01T00:00:46.1207268Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72984719,"aggregatedAmount":43152574.86010000,"count":6220,"lastTs":1704067245681}}
2024-01-01T00:00:46.1320307Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16897898.60,"aggregatedAmount":62903603.63799100,"count":38,"lastTs":1704067245523}}
2024-01-01T00:00:46.1362361Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_DOT_USDT","open":8.354,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138156.3,"aggregatedAmount":101841013.42290000,"count":4668,"lastTs":1704067245920}}
2024-01-01T00:00:46.1385497Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36352553,"aggregatedAmount":7397424.57790000,"count":0,"lastTs":1704067245684}}
2024-01-01T00:00:46.1534987Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_TRB_USDT","open":258.368,"close":191.994,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23121795.0,"aggregatedAmount":7705750773.85520000,"count":32643,"lastTs":1704067245941}}
2024-01-01T00:00:46.1561632Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4197,"close":0.4413,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":22883725,"aggregatedAmount":9796012.75980000,"count":2083,"lastTs":1704067245929}}
2024-01-01T00:00:46.1576692Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5333,"close":4.4890,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8922055.4,"aggregatedAmount":40714044.97879000,"count":2319,"lastTs":1704067245949}}
2024-01-01T00:00:46.1641198Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_BSV_USDT","open":94.88,"close":95.39,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5849216.06,"aggregatedAmount":549987083.41020000,"count":4610,"lastTs":1704067245334}}
2024-01-01T00:00:46.1759954Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":649974.997,"aggregatedAmount":2216886.43622000,"count":0,"lastTs":1704067239146}}
2024-01-01T00:00:46.1787203Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08638,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134918623,"aggregatedAmount":11786712.70570000,"count":6082,"lastTs":1704067244744}}
2024-01-01T00:00:46.1885182Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656449,"aggregatedAmount":86435622.28800000,"count":1833,"lastTs":1704067243723}}
2024-01-01T00:00:46.1889714Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_INJ_USDT","open":37.285,"close":35.778,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717498.6,"aggregatedAmount":252332060.31390000,"count":119676,"lastTs":1704067245971}}
2024-01-01T00:00:46.1923853Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03364,"close":0.03322,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292622348,"aggregatedAmount":9990116.17262000,"count":22,"lastTs":1704067244972}}
2024-01-01T00:00:46.1966267Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_NEO_USDT","open":13.508,"close":13.998,"high":14.490,"low":13.442,"volume":5152.9,"amount":72886.08410000,"aggregatedQuantity":3414495.7,"aggregatedAmount":48474952.63660000,"count":1047,"lastTs":1704067245877}}
2024-01-01T00:00:46.1979622Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_JTO_USDT","open":2.2104,"close":1.8713,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68436407.6,"aggregatedAmount":139550645.00687000,"count":1577,"lastTs":1704067245531}}
2024-01-01T00:00:46.2153664Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_FIL_USDT","open":5.989,"close":6.883,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78038804.0,"aggregatedAmount":524031321.95280000,"count":15841,"lastTs":1704067245762}}
2024-01-01T00:00:46.2272009Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_COMP_USDT","open":58.37,"close":57.45,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180220.5,"aggregatedAmount":10553223.87800000,"count":928,"lastTs":1704067244750}}
2024-01-01T00:00:46.2272377Z {"topic":"PERP_VET_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918332094,"aggregatedAmount":32126306.60684000,"count":2301,"lastTs":1704067241018}}
2024-01-01T00:00:46.2420194Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10748,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200709247,"aggregatedAmount":21551847.05642000,"count":1751,"lastTs":1704067245434}}
2024-01-01T00:00:46.2567954Z {"topic":"PERP_AR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_AR_USDT","open":9.707,"close":9.631,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003711.8,"aggregatedAmount":9842014.40730000,"count":1412,"lastTs":1704067244449}}
2024-01-01T00:00:46.2664858Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SEI_USDT","open":0.5944,"close":0.5612,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":851063100.0,"aggregatedAmount":510252845.26234000,"count":55401,"lastTs":1704067245949}}
2024-01-01T00:00:46.2865088Z {"topic":"PERP_STX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4989,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381912,"aggregatedAmount":75850722.93100000,"count":18571,"lastTs":1704067245066}}
2024-01-01T00:00:46.2865105Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.190,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62320941,"aggregatedAmount":136328658.14700000,"count":2978,"lastTs":1704067245273}}
2024-01-01T00:00:46.3261058Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ARK_USDT","open":0.9431,"close":0.9251,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732608,"aggregatedAmount":8248191.21800000,"count":8,"lastTs":1704067245883}}
2024-01-01T00:00:46.3274284Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353842426,"aggregatedAmount":24542762.16142500,"count":3219,"lastTs":1704067245716}}
2024-01-01T00:00:46.3294450Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_CYBER_USDT","open":6.848,"close":6.781,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559792.58,"aggregatedAmount":24623103.33672000,"count":414,"lastTs":1704067245913}}
2024-01-01T00:00:46.3294814Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08637,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94235733.2,"aggregatedAmount":8269232.60500400,"count":107,"lastTs":1704067242922}}
2024-01-01T00:00:46.3384019Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_SOL_USDT","open":101.980,"close":101.730,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677333.10,"aggregatedAmount":378067530.47801000,"count":4128,"lastTs":1704067245921}}
2024-01-01T00:00:46.3487481Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7178,"close":0.7378,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938402,"aggregatedAmount":28287409.36280000,"count":54,"lastTs":1704067244739}}
2024-01-01T00:00:46.3653621Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_BNB_USDT","open":316.7000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611282.596,"aggregatedAmount":194823093.05834290,"count":581,"lastTs":1704067245681}}
2024-01-01T00:00:46.3749241Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_UNI_USDT","open":7.366,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224328.9,"aggregatedAmount":46152408.40550000,"count":5949,"lastTs":1704067245545}}
2024-01-01T00:00:46.3873871Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6057,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53010407,"aggregatedAmount":32783981.23220000,"count":9986,"lastTs":1704067244730}}
2024-01-01T00:00:46.3977380Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ADA_USDT","open":0.6011,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162368696,"aggregatedAmount":97716420.74970000,"count":1085,"lastTs":1704067242160}}
2024-01-01T00:00:46.4004193Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.653,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34615899,"aggregatedAmount":128610937.52700000,"count":3121,"lastTs":1704067245192}}
2024-01-01T00:00:46.4043073Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29261831.07,"aggregatedAmount":396700902.08730000,"count":182,"lastTs":1704067245774}}
2024-01-01T00:00:46.4076836Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5418,"close":3.4941,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12285797.6,"aggregatedAmount":43823592.32032000,"count":1111,"lastTs":1704067245769}}
2024-01-01T00:00:46.4741786Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ORDI_USDT","open":79.060,"close":78.395,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13469069.8,"aggregatedAmount":1085375723.02890000,"count":82280,"lastTs":1704067245663}}
2024-01-01T00:00:46.4741865Z {"topic":"PERP_FET_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_FET_USDT","open":0.6909,"close":0.6725,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60862193.0,"aggregatedAmount":42154509.06458000,"count":9945,"lastTs":1704067245371}}
2024-01-01T00:00:46.5014600Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105969,"close":0.107797,"high":0.109067,"low":0.105551,"volume":834874.9,"amount":89805.41859600,"aggregatedQuantity":222872353.3,"aggregatedAmount":23924333.15040380,"count":747,"lastTs":1704067245459}}
2024-01-01T00:00:46.5109523Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208254778.5374,"aggregatedAmount":3848000.35414193,"count":159,"lastTs":1704067245220}}
2024-01-01T00:00:46.5385168Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ETC_USDT","open":22.276,"close":21.964,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951518.6,"aggregatedAmount":65087087.81640000,"count":579,"lastTs":1704067245640}}
2024-01-01T00:00:46.5520153Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067246000,"data":{"symbol":"SPOT_BTC_USDC","open":42156.43,"close":42278.97,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.2387,"aggregatedAmount":78004711.23589700,"count":10,"lastTs":1704067243036}}
2024-01-01T00:00:46.6032900Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28335846.2,"aggregatedAmount":35041861.26880000,"count":1,"lastTs":1704067245585}}
2024-01-01T00:00:46.6454671Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.022,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11450782.7379,"aggregatedAmount":34656463.87453150,"count":538,"lastTs":1704067239434}}
2024-01-01T00:00:46.6570333Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0667,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944704.8,"aggregatedAmount":3045626.53260000,"count":187,"lastTs":1704067244952}}
2024-01-01T00:00:46.6710710Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SOL_USDT","open":102.02,"close":101.75,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8171595.1,"aggregatedAmount":839345837.63900000,"count":36055,"lastTs":1704067245719}}
2024-01-01T00:00:46.6793158Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_BCH_USDT","open":270.88,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885183.16,"aggregatedAmount":233965913.22290000,"count":1338,"lastTs":1704067245826}}
2024-01-01T00:00:46.7000200Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14018,"close":0.13665,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791740040,"aggregatedAmount":111342591.23095000,"count":1412,"lastTs":1704067245621}}
2024-01-01T00:00:46.7079168Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49089104,"aggregatedAmount":41782631.48100000,"count":4408,"lastTs":1704067245673}}
2024-01-01T00:00:46.7089588Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15961449.2,"aggregatedAmount":6888200.79360000,"count":149,"lastTs":1704067245644}}
2024-01-01T00:00:46.7100649Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192571719,"aggregatedAmount":21082268.52570000,"count":155,"lastTs":1704067245501}}
2024-01-01T00:00:46.7123037Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.56,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217191.77,"aggregatedAmount":32389267.80740000,"count":3165,"lastTs":1704067245295}}
2024-01-01T00:00:46.7374488Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350491.06,"aggregatedAmount":19757074.12850000,"count":118,"lastTs":1704067245642}}
2024-01-01T00:00:46.7856974Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.957,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18875011.90,"aggregatedAmount":56855284.78137000,"count":10757,"lastTs":1704067244377}}
2024-01-01T00:00:46.7984701Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25216000,"aggregatedAmount":9536950.11660000,"count":10,"lastTs":1704067243951}}
2024-01-01T00:00:46.8149432Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_MTL_USDT","open":1.5813,"close":1.5645,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991306,"aggregatedAmount":10939316.58690000,"count":315,"lastTs":1704067245531}}
2024-01-01T00:00:46.8225734Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1946,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102157420,"aggregatedAmount":19407371.01200000,"count":127,"lastTs":1704067242936}}
2024-01-01T00:00:46.8273817Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006481,"close":0.0006368,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11273258072,"aggregatedAmount":7285046.51186880,"count":260,"lastTs":1704067245547}}
2024-01-01T00:00:46.8663084Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_ACE_USDT","open":10.3277,"close":9.3069,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124598.43,"aggregatedAmount":90083145.79030200,"count":4797,"lastTs":1704067245821}}
2024-01-01T00:00:46.9148840Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_FTM_USDT","open":0.4657,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66659164,"aggregatedAmount":31822091.59110000,"count":2590,"lastTs":1704067244852}}
2024-01-01T00:00:46.9395995Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.74,"close":2282.34,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226964.739058,"aggregatedAmount":521101063.61698246,"count":6340,"lastTs":1704067245843}}
2024-01-01T00:00:46.9407525Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_PERP_USDT","open":1.1089,"close":1.1428,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47629635.9,"aggregatedAmount":53478700.67585000,"count":1206,"lastTs":1704067245720}}
2024-01-01T00:00:46.9506870Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013104,"close":0.0012957,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39738505803,"aggregatedAmount":52515646.43952580,"count":1498,"lastTs":1704067245881}}
2024-01-01T00:00:46.9533424Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293441624,"aggregatedAmount":55791920.52730000,"count":515,"lastTs":1704067244545}}
2024-01-01T00:00:46.9757400Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447609983,"aggregatedAmount":31300500.89246000,"count":3238,"lastTs":1704067245921}}
2024-01-01T00:00:47.0065654Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04980,"close":0.05032,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462713617,"aggregatedAmount":23314929.75767000,"count":128,"lastTs":1704067245498}}
2024-01-01T00:00:47.0070300Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ETHW_USDT","open":3.628,"close":3.317,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458141.30,"aggregatedAmount":26187833.29901000,"count":813,"lastTs":1704067244909}}
2024-01-01T00:00:47.0070773Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20868690,"aggregatedAmount":12665117.85370000,"count":2266,"lastTs":1704067240876}}
2024-01-01T00:00:47.0070778Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6760,"close":3.6340,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15058043.4,"aggregatedAmount":56031210.38626000,"count":303,"lastTs":1704067244170}}
2024-01-01T00:00:47.0104133Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089573,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426096006,"aggregatedAmount":38376182.43743300,"count":1772,"lastTs":1704067244401}}
2024-01-01T00:00:47.0104140Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.090,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12675651.1,"aggregatedAmount":13984789.44040000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:47.0104151Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174214657.06,"aggregatedAmount":174263118.44361700,"count":50,"lastTs":1704067245315}}
2024-01-01T00:00:47.0106619Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143060,"close":0.138770,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547985033,"aggregatedAmount":80057786.44188400,"count":1790,"lastTs":1704067245026}}
2024-01-01T00:00:47.0106624Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7200,"close":95.3500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397447.9938,"aggregatedAmount":37290451.67659076,"count":292,"lastTs":1704067244687}}
2024-01-01T00:00:47.0128640Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.50,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513514.5,"aggregatedAmount":71980035.13500000,"count":1716,"lastTs":1704067243355}}
2024-01-01T00:00:47.0147848Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3501,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684362.17,"aggregatedAmount":56319625.66408700,"count":205,"lastTs":1704067245996}}
2024-01-01T00:00:47.0147861Z {"topic":"PERP_APT_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_APT_USDT","open":9.401,"close":9.398,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801642.01,"aggregatedAmount":55105038.29421000,"count":3986,"lastTs":1704067245813}}
2024-01-01T00:00:47.0160704Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007891,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256381352460,"aggregatedAmount":203539910.63325860,"count":40,"lastTs":1704067245243}}
2024-01-01T00:00:47.0161129Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ILV_USDT","open":94.42,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129600.0,"aggregatedAmount":11931743.61700000,"count":10,"lastTs":1704067244766}}
2024-01-01T00:00:47.0171874Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_IMX_USDT","open":2.2286,"close":2.1331,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10974147,"aggregatedAmount":24139841.75050000,"count":3136,"lastTs":1704067245530}}
2024-01-01T00:00:47.0171878Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5683477.64,"aggregatedAmount":12541807.09453000,"count":149,"lastTs":1704067245423}}
2024-01-01T00:00:47.0213362Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_TIA_USDT","open":11.9174,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906500,"aggregatedAmount":145477112.29130000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:47.0213430Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703782935,"aggregatedAmount":21788717.16004000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:47.0213474Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34619,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66583433,"aggregatedAmount":22772276.15201000,"count":901,"lastTs":1704067245791}}
2024-01-01T00:00:47.0249164Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62059,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159913879.1,"aggregatedAmount":99147954.22735200,"count":841,"lastTs":1704067245064}}
2024-01-01T00:00:47.0249403Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0885,"close":1.0861,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20301704.4,"aggregatedAmount":22447789.99063000,"count":110,"lastTs":1704067244943}}
2024-01-01T00:00:47.0249419Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ATOM_USDT","open":10.751,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002509.4,"aggregatedAmount":32401115.61770000,"count":4772,"lastTs":1704067244389}}
2024-01-01T00:00:47.0249427Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_FLOW_USDT","open":0.888,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26579298.0,"aggregatedAmount":24182560.63950000,"count":4123,"lastTs":1704067243246}}
2024-01-01T00:00:47.0281283Z {"topic":"PERP_C98_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_C98_USDT","open":0.2695,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53655992,"aggregatedAmount":14453563.99470000,"count":9,"lastTs":1704067245020}}
2024-01-01T00:00:47.0281309Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.89,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34746.25,"aggregatedAmount":1063291.05970000,"count":0,"lastTs":1704067242953}}
2024-01-01T00:00:47.0314887Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.627,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484357.2432,"aggregatedAmount":5209946.35550350,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:47.0334387Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394419.654,"aggregatedAmount":94735884.06716600,"count":986,"lastTs":1704067244408}}
2024-01-01T00:00:47.0334954Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697178,"aggregatedAmount":24970189.65700000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:47.0344793Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.10,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092578.44,"aggregatedAmount":329819069.21620000,"count":894,"lastTs":1704067244604}}
2024-01-01T00:00:47.0351028Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.748,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690342.821,"aggregatedAmount":29084299.17562000,"count":146,"lastTs":1704067244591}}
2024-01-01T00:00:47.0355640Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108595258,"aggregatedAmount":67321105.78600000,"count":2143,"lastTs":1704067244416}}
2024-01-01T00:00:47.0355646Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_TIA_USDT","open":11.925,"close":11.885,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593033.7,"aggregatedAmount":43815984.37020000,"count":4328,"lastTs":1704067242271}}
2024-01-01T00:00:47.0357124Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MEME_USDT","open":0.027903,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775721367,"aggregatedAmount":49732702.80026600,"count":1590,"lastTs":1704067242304}}
2024-01-01T00:00:47.0368492Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.532,"close":4.472,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5475373.78,"aggregatedAmount":25019624.09312000,"count":3333,"lastTs":1704067245745}}
2024-01-01T00:00:47.0380298Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_WOO_USDT","open":0.41846,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8802147,"amount":3634115.69231000,"aggregatedQuantity":67078800,"aggregatedAmount":27661595.79565000,"count":6638,"lastTs":1704067237664}}
2024-01-01T00:00:47.0405817Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067246000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19236773.2,"aggregatedAmount":52361045.92670000,"count":1021,"lastTs":1704067245351}}
2024-01-01T00:00:47.0405823Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5129,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489434,"aggregatedAmount":3349876.90810000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:47.0405855Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21721.01,"aggregatedAmount":667215.67909000,"count":1,"lastTs":1704067239479}}
2024-01-01T00:00:47.0405858Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690378348,"aggregatedAmount":19805513.12842000,"count":2,"lastTs":1704067245866}}
2024-01-01T00:00:47.0420375Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.871,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252065,"aggregatedAmount":24716145.10000000,"count":3241,"lastTs":1704067244634}}
2024-01-01T00:00:47.0420382Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4966,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406084.8,"aggregatedAmount":15658375.29447000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:47.0420393Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41806,"close":0.39620,"high":0.43000,"low":0.38500,"volume":1248172.44,"amount":519320.44391070,"aggregatedQuantity":20541517.88,"aggregatedAmount":8523948.51604880,"count":2224,"lastTs":1704067244037}}
2024-01-01T00:00:47.0423196Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9512,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211302350,"aggregatedAmount":207319342.64200000,"count":2106,"lastTs":1704067244326}}
2024-01-01T00:00:47.0423224Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_OP_USDT","open":3.606,"close":3.718,"high":3.919,"low":3.605,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41565679.32,"aggregatedAmount":156995253.03456000,"count":296,"lastTs":1704067244434}}
2024-01-01T00:00:47.0440535Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_WAVES_USDT","open":2.739,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494490,"aggregatedAmount":28605764.77800000,"count":65,"lastTs":1704067245272}}
2024-01-01T00:00:47.0470540Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MASK_USDT","open":3.550,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536234.6,"aggregatedAmount":34688183.24600000,"count":3370,"lastTs":1704067245513}}
2024-01-01T00:00:47.0492504Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18835567.28,"aggregatedAmount":17675703.30655000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:47.0492515Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ARB_USDT","open":1.4807,"close":1.5632,"high":1.6676,"low":1.4806,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766046360.0,"aggregatedAmount":1206827298.96454000,"count":40378,"lastTs":1704067244427}}
2024-01-01T00:00:47.0525100Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4805,"close":1.5623,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113967435.4068,"aggregatedAmount":179716084.56838020,"count":1031,"lastTs":1704067244331}}
2024-01-01T00:00:47.0525258Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8810,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49473817.56,"aggregatedAmount":329400017.39647300,"count":2180,"lastTs":1704067246421}}
2024-01-01T00:00:47.0547337Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2900,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160736.60,"aggregatedAmount":25701613.98270800,"count":39,"lastTs":1704067245264}}
2024-01-01T00:00:47.0557854Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_HFT_USDT","open":0.3791,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914006,"aggregatedAmount":6781572.74690000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:47.0558245Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067246000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.191,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12377987.38,"aggregatedAmount":27225548.62340000,"count":1163,"lastTs":1704067242124}}
2024-01-01T00:00:47.0624312Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_MKR_USDT","open":1603.0,"close":1700.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11579.31860,"aggregatedAmount":19332559.74897800,"count":231,"lastTs":1704067246253}}
2024-01-01T00:00:47.0662946Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ACE_USDT","open":10.3179,"close":9.3074,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124515.51,"aggregatedAmount":90082243.70732400,"count":4797,"lastTs":1704067246821}}
2024-01-01T00:00:47.0701047Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_AAVE_USDT","open":111.13,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813136.86,"aggregatedAmount":92704662.83440000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:47.0754786Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1661,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961025.38,"aggregatedAmount":45027161.93778700,"count":981,"lastTs":1704067245269}}
2024-01-01T00:00:47.0754823Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09007,"close":0.08958,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880332752,"aggregatedAmount":79268056.48303000,"count":4136,"lastTs":1704067238541}}
2024-01-01T00:00:47.0803925Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.022,"close":2.957,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11451665.0492,"aggregatedAmount":34659046.44234440,"count":538,"lastTs":1704067246834}}
2024-01-01T00:00:47.0804003Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ETC_USDT","open":22.276,"close":21.967,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951532.0,"aggregatedAmount":65087382.16450000,"count":579,"lastTs":1704067246640}}
2024-01-01T00:00:47.0850960Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02488,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367071151,"aggregatedAmount":9208424.52266000,"count":4,"lastTs":1704067240858}}
2024-01-01T00:00:47.0853660Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36718466,"aggregatedAmount":6757427.97370000,"count":2859,"lastTs":1704067245846}}
2024-01-01T00:00:47.0866958Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4416,"high":0.4421,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11146787.76,"aggregatedAmount":4776717.60905800,"count":37,"lastTs":1704067246844}}
2024-01-01T00:00:47.0908015Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ORDI_USDT","open":79.052,"close":78.410,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13468942.5,"aggregatedAmount":1085365654.92100000,"count":82280,"lastTs":1704067246463}}
2024-01-01T00:00:47.0914677Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49089324,"aggregatedAmount":41782817.82100000,"count":4408,"lastTs":1704067246673}}
2024-01-01T00:00:47.0940467Z {"topic":"PERP_OP_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_OP_USDT","open":3.6070,"close":3.7192,"high":3.9198,"low":3.6061,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88840297,"aggregatedAmount":336295204.59600000,"count":89313,"lastTs":1704067246469}}
2024-01-01T00:00:47.0964840Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ARK_USDT","open":0.9431,"close":0.9247,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732516,"aggregatedAmount":8248096.97270000,"count":8,"lastTs":1704067246484}}
2024-01-01T00:00:47.1004144Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_BTC_USDT","open":42155.90,"close":42291.64,"high":42899.43,"low":41962.90,"volume":352.757010,"amount":15008847.76126852,"aggregatedQuantity":23034.996296,"aggregatedAmount":978104339.99752200,"count":9355,"lastTs":1704067246684}}
2024-01-01T00:00:47.1024585Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_BAND_USDT","open":1.940,"close":2.189,"high":2.494,"low":1.940,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62320923,"aggregatedAmount":136328631.91700000,"count":2978,"lastTs":1704067246873}}
2024-01-01T00:00:47.1027838Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557572.20,"aggregatedAmount":114325748.53660000,"count":355,"lastTs":1704067245472}}
2024-01-01T00:00:47.1128863Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_XLM_USDT","open":0.132511,"close":0.128870,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888402.92143400,"count":71,"lastTs":1704067227102}}
2024-01-01T00:00:47.1184521Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SAND_USDT","open":0.5768,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72984887,"aggregatedAmount":43152674.93770000,"count":6220,"lastTs":1704067246081}}
2024-01-01T00:00:47.1266450Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ACE_USDT","open":10.315,"close":9.301,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229710.0,"aggregatedAmount":32094513.56920000,"count":238,"lastTs":1704067245060}}
2024-01-01T00:00:47.1282995Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_NEO_USDT","open":13.513,"close":14.020,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3417315.8,"aggregatedAmount":48514612.32490000,"count":1048,"lastTs":1704067246877}}
2024-01-01T00:00:47.1283367Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_CYBER_USDT","open":6.848,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559832.38,"aggregatedAmount":24623371.93242000,"count":414,"lastTs":1704067246713}}
2024-01-01T00:00:47.1326837Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_BNB_USDT","open":316.7000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611288.821,"aggregatedAmount":194825035.85834290,"count":581,"lastTs":1704067246881}}
2024-01-01T00:00:47.1367354Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656197,"aggregatedAmount":86434299.96700000,"count":1833,"lastTs":1704067246323}}
2024-01-01T00:00:47.1384571Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_SOL_USDT","open":101.980,"close":101.720,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677323.59,"aggregatedAmount":378066560.38821000,"count":4128,"lastTs":1704067246321}}
2024-01-01T00:00:47.1403977Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5645,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991264,"aggregatedAmount":10939249.81950000,"count":315,"lastTs":1704067246731}}
2024-01-01T00:00:47.1414263Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_DOT_USDT","open":8.352,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138036.0,"aggregatedAmount":101840008.29270000,"count":4668,"lastTs":1704067246120}}
2024-01-01T00:00:47.1524551Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4197,"close":0.4428,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23174552,"aggregatedAmount":9924558.78890000,"count":2083,"lastTs":1704067246929}}
2024-01-01T00:00:47.1529635Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_TRB_USDT","open":258.475,"close":191.890,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23122293.8,"aggregatedAmount":7705827048.66360000,"count":32643,"lastTs":1704067246941}}
2024-01-01T00:00:47.1632473Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29720,"close":0.31950,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95621896.8,"aggregatedAmount":30291287.32318900,"count":353,"lastTs":1704067246042}}
2024-01-01T00:00:47.1740032Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5341,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921888.7,"aggregatedAmount":40713288.77878000,"count":2319,"lastTs":1704067246149}}
2024-01-01T00:00:47.1976871Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_JTO_USDT","open":2.2107,"close":1.8724,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68435812.6,"aggregatedAmount":139548838.89527000,"count":1577,"lastTs":1704067246931}}
2024-01-01T00:00:47.2090751Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08801,"close":0.08641,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134965350,"aggregatedAmount":11790748.53818000,"count":6082,"lastTs":1704067246544}}
2024-01-01T00:00:47.2157436Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MKR_USDT","open":1602.6,"close":1700.3,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.469,"aggregatedAmount":90956087.23680000,"count":959,"lastTs":1704067246802}}
2024-01-01T00:00:47.2272796Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_MINA_USDT","open":1.4547,"close":1.3510,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105088604,"aggregatedAmount":150180411.42310000,"count":4973,"lastTs":1704067246981}}
2024-01-01T00:00:47.2353108Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SOL_USDT","open":102.03,"close":101.74,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8171550.1,"aggregatedAmount":839341244.09900000,"count":36055,"lastTs":1704067246719}}
2024-01-01T00:00:47.2360840Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SEI_USDT","open":0.5957,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":850905374.0,"aggregatedAmount":510158520.09384000,"count":55401,"lastTs":1704067246950}}
2024-01-01T00:00:47.2399779Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1848,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79028222.65,"aggregatedAmount":14508653.78457700,"count":8,"lastTs":1704067245772}}
2024-01-01T00:00:47.2474736Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_BCH_USDT","open":270.88,"close":259.45,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885185.36,"aggregatedAmount":233966484.01290000,"count":1338,"lastTs":1704067246627}}
2024-01-01T00:00:47.2557284Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.07,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829623.63,"aggregatedAmount":57189784.32710000,"count":0,"lastTs":1704067246981}}
2024-01-01T00:00:47.2608165Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_GAL_USDT","open":2.297,"close":2.320,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935649.514,"aggregatedAmount":4424468.79936600,"count":3,"lastTs":1704067245224}}
2024-01-01T00:00:47.2628519Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34616284,"aggregatedAmount":128612338.99200000,"count":3121,"lastTs":1704067246792}}
2024-01-01T00:00:47.2663756Z {"topic":"PERP_AR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_AR_USDT","open":9.710,"close":9.631,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003696.5,"aggregatedAmount":9841865.34950000,"count":1412,"lastTs":1704067246249}}
2024-01-01T00:00:47.2819861Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.956,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18875728.90,"aggregatedAmount":56857404.23337000,"count":10757,"lastTs":1704067246777}}
2024-01-01T00:00:47.3006791Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_FIL_USDT","open":5.990,"close":6.882,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78044316.0,"aggregatedAmount":524069419.34010000,"count":15841,"lastTs":1704067246962}}
2024-01-01T00:00:47.3008076Z {"topic":"PERP_STX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_STX_USDT","open":1.4179,"close":1.4984,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381916,"aggregatedAmount":75850728.92460000,"count":18571,"lastTs":1704067246266}}
2024-01-01T00:00:47.3093885Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7307,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57903513,"aggregatedAmount":41276369.27690000,"count":1441,"lastTs":1704067243265}}
2024-01-01T00:00:47.3159182Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_FTM_USDT","open":0.4657,"close":0.4753,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66659235,"aggregatedAmount":31822125.33740000,"count":2590,"lastTs":1704067246852}}
2024-01-01T00:00:47.3278887Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_WLD_USDT","open":3.6766,"close":3.6346,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45353479,"aggregatedAmount":168573716.51960000,"count":6893,"lastTs":1704067246112}}
2024-01-01T00:00:47.3389668Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4769,"close":0.4630,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72230914,"aggregatedAmount":33972910.26750000,"count":6882,"lastTs":1704067244254}}
2024-01-01T00:00:47.3508069Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013111,"close":0.0012957,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39728781744,"aggregatedAmount":52502903.71876440,"count":1498,"lastTs":1704067246881}}
2024-01-01T00:00:47.3645263Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2354051183,"aggregatedAmount":24544924.46643100,"count":3219,"lastTs":1704067246916}}
2024-01-01T00:00:47.3685445Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590036,"aggregatedAmount":11653459.55050000,"count":5961,"lastTs":1704067245342}}
2024-01-01T00:00:47.3712934Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59380,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89977830.4,"aggregatedAmount":54089699.54353000,"count":872,"lastTs":1704067240510}}
2024-01-01T00:00:47.3754255Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08637,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94237932.2,"aggregatedAmount":8269422.53263400,"count":107,"lastTs":1704067246322}}
2024-01-01T00:00:47.3826185Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260892.04,"aggregatedAmount":396689489.57130000,"count":182,"lastTs":1704067246574}}
2024-01-01T00:00:47.4130322Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_INJ_USDT","open":37.272,"close":35.777,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717490.6,"aggregatedAmount":252331699.06550000,"count":119676,"lastTs":1704067246371}}
2024-01-01T00:00:47.4324666Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14013,"close":0.13668,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791729185,"aggregatedAmount":111341068.41492000,"count":1412,"lastTs":1704067246821}}
2024-01-01T00:00:47.4683506Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105969,"close":0.107800,"high":0.109067,"low":0.105551,"volume":834874.9,"amount":89805.41859600,"aggregatedQuantity":222875417.3,"aggregatedAmount":23924663.44960380,"count":747,"lastTs":1704067246459}}
2024-01-01T00:00:47.4789972Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_YGG_USDT","open":0.4332,"close":0.4265,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47350732,"aggregatedAmount":20508575.42490000,"count":4781,"lastTs":1704067246859}}
2024-01-01T00:00:47.4915432Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_GALA_USDT","open":0.030641,"close":0.030391,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746592328,"aggregatedAmount":23061637.53145700,"count":6788,"lastTs":1704067241037}}
2024-01-01T00:00:47.4988499Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.46,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504865.86,"aggregatedAmount":10384469.90290000,"count":361,"lastTs":1704067241409}}
2024-01-01T00:00:47.5158623Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ICP_USDT","open":12.178,"close":13.306,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53220443,"aggregatedAmount":722646134.49100000,"count":41392,"lastTs":1704067246902}}
2024-01-01T00:00:47.5166833Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192571897,"aggregatedAmount":21082288.13596000,"count":155,"lastTs":1704067246701}}
2024-01-01T00:00:47.5409832Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010714,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140725571,"aggregatedAmount":23411486.64545100,"count":5,"lastTs":1704067245932}}
2024-01-01T00:00:47.5470495Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3801,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11592802.918,"aggregatedAmount":15174812.64890050,"count":903,"lastTs":1704067242311}}
2024-01-01T00:00:47.5511419Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4634,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10910191.6616,"aggregatedAmount":5123088.39423293,"count":119,"lastTs":1704067238939}}
2024-01-01T00:00:47.5823307Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_UNI_USDT","open":7.366,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224491.9,"aggregatedAmount":46153590.48150000,"count":5949,"lastTs":1704067246945}}
2024-01-01T00:00:47.6203197Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298020,"aggregatedAmount":34482385.20100000,"count":8441,"lastTs":1704067234194}}
2024-01-01T00:00:47.6285352Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006484,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11271648789,"aggregatedAmount":7284002.82176930,"count":260,"lastTs":1704067246747}}
2024-01-01T00:00:47.6300765Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28335830.9,"aggregatedAmount":35041845.77150000,"count":1,"lastTs":1704067246585}}
2024-01-01T00:00:47.6507235Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_GMX_USDT","open":56.91,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350490.66,"aggregatedAmount":19757050.04050000,"count":118,"lastTs":1704067246642}}
2024-01-01T00:00:47.6545745Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067247000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24265.1785,"aggregatedAmount":1311.18146106,"count":29,"lastTs":1704067243845}}
2024-01-01T00:00:47.6610910Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_COMP_USDT","open":58.37,"close":57.45,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180220.6,"aggregatedAmount":10553229.62300000,"count":928,"lastTs":1704067246150}}
2024-01-01T00:00:47.7046123Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10745,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200712546,"aggregatedAmount":21552201.54294000,"count":1751,"lastTs":1704067246634}}
2024-01-01T00:00:47.7189421Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_LINK_USDT","open":15.165,"close":14.946,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8384051.2,"aggregatedAmount":127576805.97040000,"count":2016,"lastTs":1704067246876}}
2024-01-01T00:00:47.7518861Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492722.0,"aggregatedAmount":98920367.87103000,"count":836,"lastTs":1704067246942}}
2024-01-01T00:00:47.7632822Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_DODO_USDT","open":0.2000,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36353345,"aggregatedAmount":7397582.52590000,"count":0,"lastTs":1704067246884}}
2024-01-01T00:00:47.7638194Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_BSV_USDT","open":94.83,"close":95.32,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848966.36,"aggregatedAmount":549963441.72220000,"count":4610,"lastTs":1704067246934}}
2024-01-01T00:00:47.7999560Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02105,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469400,"aggregatedAmount":916790.16300000,"count":0,"lastTs":1704067234356}}
2024-01-01T00:00:47.9411888Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16936342.3,"aggregatedAmount":6275902.29748000,"count":922,"lastTs":1704067245471}}
2024-01-01T00:00:47.9768553Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06808,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447611840,"aggregatedAmount":31300627.31702000,"count":3238,"lastTs":1704067246921}}
2024-01-01T00:00:48.0065505Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_XTZ_USDT","open":1.021,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474631.8,"aggregatedAmount":3555312.21920000,"count":856,"lastTs":1704067245276}}
2024-01-01T00:00:48.0075815Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_TIA_USDT","open":11.9209,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906499,"aggregatedAmount":145477100.37390000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:48.0075819Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0650,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776980.91,"aggregatedAmount":7068290.56995600,"count":104,"lastTs":1704067240425}}
2024-01-01T00:00:48.0086438Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41810,"close":0.39620,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20527616.46,"aggregatedAmount":8518134.86296540,"count":2223,"lastTs":1704067244037}}
2024-01-01T00:00:48.0086449Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16134156.14,"aggregatedAmount":13751341.26282700,"count":8,"lastTs":1704067245690}}
2024-01-01T00:00:48.0115140Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090010,"close":0.089573,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426096006,"aggregatedAmount":38376182.43743300,"count":1772,"lastTs":1704067244401}}
2024-01-01T00:00:48.0115145Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140753780,"aggregatedAmount":23411789.18697600,"count":5,"lastTs":1704067247932}}
2024-01-01T00:00:48.0119074Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MANA_USDT","open":0.5158,"close":0.5216,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28091010,"aggregatedAmount":14652411.21110000,"count":4280,"lastTs":1704067246942}}
2024-01-01T00:00:48.0119080Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:48.0119087Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_CRV_USDT","open":0.6227,"close":0.6055,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53019166,"aggregatedAmount":32789284.90210000,"count":9986,"lastTs":1704067246530}}
2024-01-01T00:00:48.0119092Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.03,"close":2282.81,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.076,"aggregatedAmount":45925747.71484000,"count":24,"lastTs":1704067236035}}
2024-01-01T00:00:48.0119138Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_PERP_USDT","open":1.1091,"close":1.1428,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47629063.2,"aggregatedAmount":53478073.03742000,"count":1206,"lastTs":1704067246920}}
2024-01-01T00:00:48.0119144Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829653.00,"aggregatedAmount":57190650.83690000,"count":0,"lastTs":1704067247181}}
2024-01-01T00:00:48.0120778Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BCH_USDT","open":270.90,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173574.37111,"aggregatedAmount":45962223.30712670,"count":536,"lastTs":1704067244747}}
2024-01-01T00:00:48.0120784Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BSV_USDT","open":94.95,"close":95.36,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848697.06,"aggregatedAmount":549937885.32520000,"count":4610,"lastTs":1704067247934}}
2024-01-01T00:00:48.0121727Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.748,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690342.821,"aggregatedAmount":29084299.17562000,"count":146,"lastTs":1704067244591}}
2024-01-01T00:00:48.0121916Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_GMT_USDT","open":0.2977,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024107,"aggregatedAmount":93723825.92990000,"count":6954,"lastTs":1704067245649}}
2024-01-01T00:00:48.0121943Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1882,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49935080,"aggregatedAmount":9568383.23520000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:48.0121949Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_KSM_USDT","open":47.88,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.859,"aggregatedAmount":11768586.00121000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:48.0121999Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_JOE_USDT","open":0.6100,"close":0.6075,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14149350,"aggregatedAmount":8737261.95270000,"count":124,"lastTs":1704067244367}}
2024-01-01T00:00:48.0122708Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5158,"close":0.4884,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124454029,"aggregatedAmount":63461918.46480000,"count":962,"lastTs":1704067246417}}
2024-01-01T00:00:48.0122721Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_CYBER_USDT","open":6.848,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3559912.48,"aggregatedAmount":24623914.77012000,"count":414,"lastTs":1704067247113}}
2024-01-01T00:00:48.0122726Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538392,"aggregatedAmount":6074126.88080000,"count":0,"lastTs":1704067243268}}
2024-01-01T00:00:48.0122734Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63885766,"aggregatedAmount":30518019.16240000,"count":450,"lastTs":1704067246270}}
2024-01-01T00:00:48.0124762Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BNB_USDT","open":316.53,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466796.90,"aggregatedAmount":148460731.27690000,"count":1489,"lastTs":1704067244950}}
2024-01-01T00:00:48.0124767Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.189,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12378019.98,"aggregatedAmount":27225619.98480000,"count":1163,"lastTs":1704067246924}}
2024-01-01T00:00:48.0124800Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067247000,"data":{"symbol":"SPOT_SNX_USDT","open":3.858,"close":3.871,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839551.95,"aggregatedAmount":15185599.27143000,"count":81,"lastTs":1704067244383}}
2024-01-01T00:00:48.0124872Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589278.9,"aggregatedAmount":10597006.08940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:48.0124996Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_CRO_USDT","open":0.09891,"close":0.09930,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057489,"aggregatedAmount":1201525.58029000,"count":32,"lastTs":1704067243820}}
2024-01-01T00:00:48.0125024Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.745,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610144.4,"aggregatedAmount":60475958.09770000,"count":580,"lastTs":1704067241803}}
2024-01-01T00:00:48.0125035Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55048315,"aggregatedAmount":12653815.06340000,"count":58,"lastTs":1704067244244}}
2024-01-01T00:00:48.0137425Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_AVAX_USDT","open":39.419,"close":38.576,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981304.4,"aggregatedAmount":236527885.66870000,"count":7586,"lastTs":1704067245987}}
2024-01-01T00:00:48.0137458Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:48.0137464Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0661,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944717.1,"aggregatedAmount":3045664.24563000,"count":187,"lastTs":1704067246552}}
2024-01-01T00:00:48.0137548Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MASK_USDT","open":3.553,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536231.6,"aggregatedAmount":34688172.59600000,"count":3370,"lastTs":1704067245513}}
2024-01-01T00:00:48.0137565Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46988585.55,"aggregatedAmount":10575149.57252500,"count":67,"lastTs":1704067245136}}
2024-01-01T00:00:48.0137629Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484526416,"aggregatedAmount":12995032.86335000,"count":82,"lastTs":1704067243180}}
2024-01-01T00:00:48.0137696Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ETH_USDT","open":2291.78,"close":2282.34,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226965.418751,"aggregatedAmount":521102612.04899950,"count":6340,"lastTs":1704067246843}}
2024-01-01T00:00:48.0138626Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.87,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106518.58,"aggregatedAmount":759935.41000000,"count":208,"lastTs":1704067244999}}
2024-01-01T00:00:48.0138653Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_CFX_USDT","open":0.1847,"close":0.1948,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293443936,"aggregatedAmount":55792370.90490000,"count":515,"lastTs":1704067246945}}
2024-01-01T00:00:48.0138753Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111036.6,"aggregatedAmount":111075.04465000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:48.0138775Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11806434.166,"aggregatedAmount":61273570.68916400,"count":226,"lastTs":1704067241688}}
2024-01-01T00:00:48.0138786Z {"topic":"PERP_ID_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ID_USDT","open":0.3112,"close":0.3004,"high":0.3173,"low":0.2914,"volume":177834,"amount":55412.05260000,"aggregatedQuantity":43202657,"aggregatedAmount":13361638.66600000,"count":857,"lastTs":1704067244447}}
2024-01-01T00:00:48.0138901Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03956,"close":0.03914,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176150134,"aggregatedAmount":6984544.99350000,"count":138,"lastTs":1704067246250}}
2024-01-01T00:00:48.0138916Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013111,"close":0.0012955,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39731841616,"aggregatedAmount":52506867.78646200,"count":1498,"lastTs":1704067247682}}
2024-01-01T00:00:48.0145348Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_LDO_USDT","open":2.727,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954408.55,"aggregatedAmount":16244981.78073000,"count":27,"lastTs":1704067244942}}
2024-01-01T00:00:48.0145376Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_COMP_USDT","open":58.31,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100330.63980,"aggregatedAmount":5880555.31687120,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:48.0145394Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469500,"aggregatedAmount":916792.27000000,"count":0,"lastTs":1704067247756}}
2024-01-01T00:00:48.0145399Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25216699,"aggregatedAmount":9537205.20370000,"count":10,"lastTs":1704067246751}}
2024-01-01T00:00:48.0145842Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ADA_USDT","open":0.6005,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162380896,"aggregatedAmount":97723652.64970000,"count":1085,"lastTs":1704067246360}}
2024-01-01T00:00:48.0146397Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BSV_USDT","open":94.8700,"close":95.3500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397442.6584,"aggregatedAmount":37289945.94766876,"count":292,"lastTs":1704067244687}}
2024-01-01T00:00:48.0146441Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5439,"close":3.4942,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12285803.6,"aggregatedAmount":43823610.51962000,"count":1111,"lastTs":1704067246569}}
2024-01-01T00:00:48.0146450Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143060,"close":0.138460,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547986323,"aggregatedAmount":80057965.05528400,"count":1790,"lastTs":1704067247226}}
2024-01-01T00:00:48.0146455Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08610,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122659735.95,"aggregatedAmount":10729481.12352850,"count":180,"lastTs":1704067243429}}
2024-01-01T00:00:48.0146785Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437423011.6,"aggregatedAmount":4674248.98620000,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:48.0146795Z {"topic":"PERP_OP_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_OP_USDT","open":3.6066,"close":3.7190,"high":3.9198,"low":3.6061,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88839391,"aggregatedAmount":336291976.44440000,"count":89313,"lastTs":1704067247869}}
2024-01-01T00:00:48.0146800Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_UNI_USDT","open":7.366,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224505.9,"aggregatedAmount":46153692.00950000,"count":5949,"lastTs":1704067247545}}
2024-01-01T00:00:48.0146811Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ICP_USDT","open":12.156,"close":13.339,"high":15.380,"low":11.943,"volume":322326,"amount":4373381.85500000,"aggregatedQuantity":53219617,"aggregatedAmount":722636090.12300000,"count":41392,"lastTs":1704067247902}}
2024-01-01T00:00:48.0149467Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BCH_USDT","open":270.90,"close":259.42,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885192.38,"aggregatedAmount":233968301.71530000,"count":1338,"lastTs":1704067247226}}
2024-01-01T00:00:48.0149842Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_GAS_USDT","open":6.781,"close":6.848,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111801.3,"aggregatedAmount":63124832.95450000,"count":25,"lastTs":1704067245349}}
2024-01-01T00:00:48.0149853Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SUI_USDT","open":0.8086,"close":0.7762,"high":0.8316,"low":0.7643,"volume":2720333.3,"amount":2195714.98606000,"aggregatedQuantity":106626479.3,"aggregatedAmount":85872935.06359000,"count":26593,"lastTs":1704067246039}}
2024-01-01T00:00:48.0150069Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.10,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092578.44,"aggregatedAmount":329819069.21620000,"count":894,"lastTs":1704067244604}}
2024-01-01T00:00:48.0150742Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724203.47,"aggregatedAmount":7173109.61160000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:48.0150749Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.317,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7458001.30,"aggregatedAmount":26187325.37901000,"count":813,"lastTs":1704067244909}}
2024-01-01T00:00:48.0150793Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69235.622,"aggregatedAmount":5496432.05211000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:48.0150940Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06809,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447628872,"aggregatedAmount":31301785.59967000,"count":3238,"lastTs":1704067247920}}
2024-01-01T00:00:48.0150981Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4418,"high":0.4421,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11216530.50,"aggregatedAmount":4807489.44622100,"count":37,"lastTs":1704067247844}}
2024-01-01T00:00:48.0153696Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57660,"close":0.59530,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28767430.7,"aggregatedAmount":16990533.71808200,"count":492,"lastTs":1704067245768}}
2024-01-01T00:00:48.0153705Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BTC_USDT","open":42152.00,"close":42291.64,"high":42899.43,"low":41962.90,"volume":352.757010,"amount":15008847.76126852,"aggregatedQuantity":23034.864970,"aggregatedAmount":978098805.86439200,"count":9355,"lastTs":1704067247483}}
2024-01-01T00:00:48.0153713Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ORDI_USDT","open":79.048,"close":78.402,"high":84.511,"low":76.431,"volume":119273.9,"amount":9577627.70940000,"aggregatedQuantity":13468993.3,"aggregatedAmount":1085369635.40420000,"count":82280,"lastTs":1704067247063}}
2024-01-01T00:00:48.0153720Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08804,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134977650,"aggregatedAmount":11791810.14160000,"count":6082,"lastTs":1704067247744}}
2024-01-01T00:00:48.0154013Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4310012463,"aggregatedAmount":154277148.32277000,"count":895,"lastTs":1704067242598}}
2024-01-01T00:00:48.0154309Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007891,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256377382709,"aggregatedAmount":203536778.19898750,"count":40,"lastTs":1704067245243}}
2024-01-01T00:00:48.0159724Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_FXS_USDT","open":8.907,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392873.9,"aggregatedAmount":3465855.05420000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:48.0159732Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4771,"close":0.4629,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72232994,"aggregatedAmount":33973872.67950000,"count":6882,"lastTs":1704067247254}}
2024-01-01T00:00:48.0160054Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19697178,"aggregatedAmount":24970189.65700000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:48.0160062Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537499.00,"aggregatedAmount":10715538.98719000,"count":238,"lastTs":1704067241590}}
2024-01-01T00:00:48.0160076Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_GMX_USDT","open":56.92,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350487.52,"aggregatedAmount":19756867.05750000,"count":118,"lastTs":1704067247642}}
2024-01-01T00:00:48.0160080Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.390,"close":38.575,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394424.687,"aggregatedAmount":94736078.21514100,"count":986,"lastTs":1704067247608}}
2024-01-01T00:00:48.0164991Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13240,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77824845.1,"aggregatedAmount":10179637.31284400,"count":147,"lastTs":1704067246704}}
2024-01-01T00:00:48.0164996Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16898101.02,"aggregatedAmount":62904342.87583100,"count":38,"lastTs":1704067246123}}
2024-01-01T00:00:48.0165002Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14009,"close":0.13671,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791730796,"aggregatedAmount":111341269.94806000,"count":1412,"lastTs":1704067247821}}
2024-01-01T00:00:48.0165050Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557588.30,"aggregatedAmount":114326921.26060000,"count":355,"lastTs":1704067247672}}
2024-01-01T00:00:48.0165091Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60110,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89978130.4,"aggregatedAmount":54089877.71353000,"count":872,"lastTs":1704067247311}}
2024-01-01T00:00:48.0165126Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_FIL_USDT","open":5.990,"close":6.879,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78045154.4,"aggregatedAmount":524075187.33730000,"count":15841,"lastTs":1704067247762}}
2024-01-01T00:00:48.0165164Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.629,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484309.1271,"aggregatedAmount":5209771.83840880,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:48.0175061Z {"topic":"PERP_STX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_STX_USDT","open":1.4183,"close":1.4985,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51382410,"aggregatedAmount":75851493.42180000,"count":18571,"lastTs":1704067247666}}
2024-01-01T00:00:48.0175084Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_GALA_USDT","open":0.030643,"close":0.030379,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746602868,"aggregatedAmount":23061957.51127700,"count":6788,"lastTs":1704067247437}}
2024-01-01T00:00:48.0175088Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_APE_USDT","open":1.6520,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6956276.8946,"aggregatedAmount":11418526.44492604,"count":84,"lastTs":1704067244576}}
2024-01-01T00:00:48.0175092Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3712,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8759133,"aggregatedAmount":3248197.99010000,"count":71,"lastTs":1704067244633}}
2024-01-01T00:00:48.0176107Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3501,"close":8.2050,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6684387.78,"aggregatedAmount":56319835.79838700,"count":205,"lastTs":1704067247596}}
2024-01-01T00:00:48.0176166Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02482,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367076151,"aggregatedAmount":9208548.62266000,"count":4,"lastTs":1704067247459}}
2024-01-01T00:00:48.0176218Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673198,"aggregatedAmount":6102918.52130000,"count":180,"lastTs":1704067243948}}
2024-01-01T00:00:48.0176272Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LINK_USDT","open":15.172,"close":14.947,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8384051.2,"aggregatedAmount":127576805.53440000,"count":2016,"lastTs":1704067247676}}
2024-01-01T00:00:48.0176322Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SAND_USDT","open":0.5769,"close":0.5954,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72986164,"aggregatedAmount":43153435.64920000,"count":6220,"lastTs":1704067247481}}
2024-01-01T00:00:48.0180545Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10749,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200774363,"aggregatedAmount":21558844.66730000,"count":1751,"lastTs":1704067247834}}
2024-01-01T00:00:48.0180600Z {"topic":"PERP_C98_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_C98_USDT","open":0.2695,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53655992,"aggregatedAmount":14453563.99470000,"count":9,"lastTs":1704067245020}}
2024-01-01T00:00:48.0180655Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.89,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34746.25,"aggregatedAmount":1063291.05970000,"count":0,"lastTs":1704067242953}}
2024-01-01T00:00:48.0180839Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ONE_USDT","open":0.019127,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561204138,"aggregatedAmount":10731689.64303000,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:48.0188109Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1702205934749,"aggregatedAmount":17819674.77815030,"count":455,"lastTs":1704067245630}}
2024-01-01T00:00:48.0188487Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192572000,"aggregatedAmount":21082299.59083000,"count":155,"lastTs":1704067247501}}
2024-01-01T00:00:48.0188512Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14166062.6,"aggregatedAmount":3822644.23021000,"count":0,"lastTs":1704067241935}}
2024-01-01T00:00:48.0188517Z {"topic":"PERP_VET_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918308283,"aggregatedAmount":32125460.23281000,"count":2301,"lastTs":1704067246218}}
2024-01-01T00:00:48.0188532Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_IMX_USDT","open":2.227,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5683552.64,"aggregatedAmount":12541966.91953000,"count":149,"lastTs":1704067247422}}
2024-01-01T00:00:48.0188536Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_IMX_USDT","open":2.2283,"close":2.1326,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10975269,"aggregatedAmount":24142234.21910000,"count":3136,"lastTs":1704067247930}}
2024-01-01T00:00:48.0189055Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.12,"close":108.92,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280532.8378,"aggregatedAmount":32069154.97337000,"count":1299,"lastTs":1704067243892}}
2024-01-01T00:00:48.0189106Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SNX_USDT","open":3.858,"close":3.873,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252003,"aggregatedAmount":24715907.79400000,"count":3241,"lastTs":1704067247034}}
2024-01-01T00:00:48.0189139Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ETH_USDT","open":2292.9,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446054.657,"aggregatedAmount":1023815664.77930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:48.0189212Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4966,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10406084.8,"aggregatedAmount":15658375.29447000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:48.0189243Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.50930,"aggregatedAmount":19331286.32587800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:48.0189319Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ARK_USDT","open":0.9439,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8732522,"aggregatedAmount":8248092.18650000,"count":8,"lastTs":1704067247683}}
2024-01-01T00:00:48.0190408Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62059,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159913879.1,"aggregatedAmount":99147954.22735200,"count":841,"lastTs":1704067245064}}
2024-01-01T00:00:48.0190416Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0886,"close":1.0861,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20301703.4,"aggregatedAmount":22447788.90213000,"count":110,"lastTs":1704067244943}}
2024-01-01T00:00:48.0190421Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:48.0190428Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_FLOW_USDT","open":0.888,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26579298.0,"aggregatedAmount":24182560.63950000,"count":4123,"lastTs":1704067243246}}
2024-01-01T00:00:48.0190436Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217244.93,"aggregatedAmount":32390669.13300000,"count":3165,"lastTs":1704067246695}}
2024-01-01T00:00:48.0190440Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ATOM_USDT","open":10.753,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002809.4,"aggregatedAmount":32404297.87470000,"count":4772,"lastTs":1704067247389}}
2024-01-01T00:00:48.0190456Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_NMR_USDT","open":19.90,"close":20.45,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504879.62,"aggregatedAmount":10384751.29490000,"count":361,"lastTs":1704067247409}}
2024-01-01T00:00:48.0194175Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_GMX_USDT","open":56.93,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201866.714,"aggregatedAmount":11383490.97117000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:48.0194517Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BTC_USDT","open":42173,"close":42303,"high":42918,"low":41983,"volume":2768.8153,"amount":117625713.65430000,"aggregatedQuantity":34478.6263,"aggregatedAmount":1463827380.14130000,"count":31034,"lastTs":1704067239520}}
2024-01-01T00:00:48.0194525Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.532,"close":4.472,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5475373.78,"aggregatedAmount":25019624.09312000,"count":3333,"lastTs":1704067245745}}
2024-01-01T00:00:48.0194533Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7177,"close":0.7378,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37938058,"aggregatedAmount":28287162.45960000,"count":54,"lastTs":1704067246339}}
2024-01-01T00:00:48.0194538Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4772,"close":0.4631,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911841.8690,"aggregatedAmount":5123852.60527987,"count":119,"lastTs":1704067247540}}
2024-01-01T00:00:48.0194684Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5133,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590807,"aggregatedAmount":11653851.14140000,"count":5961,"lastTs":1704067247342}}
2024-01-01T00:00:48.0194703Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_TRB_USDT","open":258.376,"close":191.944,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23123025.2,"aggregatedAmount":7705949135.38110000,"count":32643,"lastTs":1704067247941}}
2024-01-01T00:00:48.0214920Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AXS_USDT","open":9.051,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019413,"aggregatedAmount":27447521.16300000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:48.0214947Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15961521.2,"aggregatedAmount":6888231.53760000,"count":149,"lastTs":1704067246643}}
2024-01-01T00:00:48.0214955Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7309,"close":0.7018,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57903673,"aggregatedAmount":41276480.69790000,"count":1441,"lastTs":1704067247265}}
2024-01-01T00:00:48.0214960Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_FXS_USDT","open":8.913,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118407.0,"aggregatedAmount":9834034.81780000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:48.0214967Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9516,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211302363,"aggregatedAmount":207319355.65440000,"count":2106,"lastTs":1704067247126}}
2024-01-01T00:00:48.0215261Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_OP_USDT","open":3.606,"close":3.718,"high":3.919,"low":3.605,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41565958.47,"aggregatedAmount":156996291.31920000,"count":296,"lastTs":1704067247834}}
2024-01-01T00:00:48.0215280Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208255101.1180,"aggregatedAmount":3848000.45414191,"count":159,"lastTs":1704067246420}}
2024-01-01T00:00:48.0251357Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_KSM_USDT","open":47.95,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592887.9,"aggregatedAmount":27949195.52300000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:48.0251389Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29249314,"aggregatedAmount":9024660.15620000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:48.0251399Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:48.0251405Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_DYDX_USDT","open":3.025,"close":2.955,"high":3.104,"low":2.863,"volume":497320.30,"amount":1503408.74307000,"aggregatedQuantity":18876022.90,"aggregatedAmount":56858273.00337000,"count":10757,"lastTs":1704067247177}}
2024-01-01T00:00:48.0251410Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5350,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921897.9,"aggregatedAmount":40713327.09404000,"count":2319,"lastTs":1704067247549}}
2024-01-01T00:00:48.0251424Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44467109,"aggregatedAmount":10015554.66680000,"count":791,"lastTs":1704067240817}}
2024-01-01T00:00:48.0251442Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105969,"close":0.107476,"high":0.109067,"low":0.105551,"volume":834976.9,"amount":89816.38114800,"aggregatedQuantity":222879047.6,"aggregatedAmount":23925054.76289580,"count":748,"lastTs":1704067247553}}
2024-01-01T00:00:48.0270970Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0190,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670246.51,"aggregatedAmount":2735514.99625500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:48.0271107Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_FTM_USDT","open":0.4659,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66660740,"aggregatedAmount":31822842.32270000,"count":2590,"lastTs":1704067247452}}
2024-01-01T00:00:48.0271113Z {"topic":"PERP_STG_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_STG_USDT","open":0.6257,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14674474,"aggregatedAmount":9082983.12260000,"count":148,"lastTs":1704067246036}}
2024-01-01T00:00:48.0271124Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:48.0271129Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5129,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489434,"aggregatedAmount":3349876.90810000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:48.0271667Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_TIA_USDT","open":11.925,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593034.7,"aggregatedAmount":43815996.25020000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:48.0271673Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_DOT_USDT","open":8.353,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12138225.0,"aggregatedAmount":101841559.69870000,"count":4668,"lastTs":1704067247520}}
2024-01-01T00:00:48.0271773Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108596758,"aggregatedAmount":67322028.73600000,"count":2143,"lastTs":1704067247616}}
2024-01-01T00:00:48.0271795Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2689,"close":1.2278,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237827,"aggregatedAmount":11570739.81590000,"count":1,"lastTs":1704067243178}}
2024-01-01T00:00:48.0271800Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_RIF_USDT","open":0.12757,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121796677,"aggregatedAmount":15543907.85168000,"count":673,"lastTs":1704067245099}}
2024-01-01T00:00:48.0271806Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650093.891,"aggregatedAmount":2217278.78642000,"count":0,"lastTs":1704067246146}}
2024-01-01T00:00:48.0271852Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:48.0279368Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000648,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376466752,"aggregatedAmount":1533404.58841500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:48.0279397Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08639,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94241687.2,"aggregatedAmount":8269746.90708400,"count":107,"lastTs":1704067247322}}
2024-01-01T00:00:48.0279556Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ACE_USDT","open":10.3256,"close":9.3010,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124619.57,"aggregatedAmount":90083207.73899700,"count":4797,"lastTs":1704067247821}}
2024-01-01T00:00:48.0279648Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_WOO_USDT","open":0.41837,"close":0.39627,"high":0.43198,"low":0.38463,"volume":8800395,"amount":3633383.00591000,"aggregatedQuantity":67073448,"aggregatedAmount":27659356.29145000,"count":6636,"lastTs":1704067247264}}
2024-01-01T00:00:48.0328014Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33320,"close":0.32707,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59118943,"aggregatedAmount":19542290.04524000,"count":1170,"lastTs":1704067246085}}
2024-01-01T00:00:48.0328047Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71055275,"aggregatedAmount":8101639.46324000,"count":21511,"lastTs":1704067245057}}
2024-01-01T00:00:48.0328053Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3260,"close":0.3198,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54027700,"aggregatedAmount":17632492.92880000,"count":37,"lastTs":1704067244763}}
2024-01-01T00:00:48.0328059Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3801,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593088.018,"aggregatedAmount":15175169.87920050,"count":903,"lastTs":1704067247511}}
2024-01-01T00:00:48.0328065Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20070694.066,"aggregatedAmount":12480848.57239100,"count":345,"lastTs":1704067246082}}
2024-01-01T00:00:48.0328370Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_XLM_USDT","open":0.132543,"close":0.128927,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888402.56303400,"count":71,"lastTs":1704067247102}}
2024-01-01T00:00:48.0328379Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1661,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2961032.70,"aggregatedAmount":45027271.33518700,"count":981,"lastTs":1704067247268}}
2024-01-01T00:00:48.0328390Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09007,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880338752,"aggregatedAmount":79268594.02303000,"count":4136,"lastTs":1704067247141}}
2024-01-01T00:00:48.0341221Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27306360.0,"aggregatedAmount":2174095.09491000,"count":20,"lastTs":1704067241482}}
2024-01-01T00:00:48.0341333Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18832983.86,"aggregatedAmount":17673135.38707000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:48.0341340Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.022,"close":2.952,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11454353.5992,"aggregatedAmount":34666984.13044440,"count":538,"lastTs":1704067247633}}
2024-01-01T00:00:48.0341346Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SEI_USDT","open":0.5956,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560860.0,"amount":3916723.49334000,"aggregatedQuantity":850902349.0,"aggregatedAmount":510156685.72314000,"count":55401,"lastTs":1704067247150}}
2024-01-01T00:00:48.0341351Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ARB_USDT","open":1.4808,"close":1.5632,"high":1.6676,"low":1.4806,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":766046330.0,"aggregatedAmount":1206827254.54354000,"count":40378,"lastTs":1704067244427}}
2024-01-01T00:00:48.0341355Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9510,"close":0.9707,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100492952.0,"aggregatedAmount":98920591.13203000,"count":836,"lastTs":1704067247742}}
2024-01-01T00:00:48.0341490Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3653,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16946012.5,"aggregatedAmount":6279493.91676000,"count":922,"lastTs":1704067247871}}
2024-01-01T00:00:48.0341539Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ETC_USDT","open":22.275,"close":21.965,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951558.8,"aggregatedAmount":65087961.50210000,"count":579,"lastTs":1704067247640}}
2024-01-01T00:00:48.0352755Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LRC_USDT","open":0.3125,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39306796,"aggregatedAmount":12096098.56900000,"count":7807,"lastTs":1704067244846}}
2024-01-01T00:00:48.0352886Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:48.0352896Z {"topic":"PERP_FET_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_FET_USDT","open":0.6911,"close":0.6723,"high":0.7075,"low":0.6649,"volume":664247.0,"amount":460164.85898000,"aggregatedQuantity":60861058.0,"aggregatedAmount":42153723.44068000,"count":9945,"lastTs":1704067246371}}
2024-01-01T00:00:48.0352906Z {"topic":"PERP_AR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AR_USDT","open":9.710,"close":9.630,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003744.8,"aggregatedAmount":9842330.73140000,"count":1412,"lastTs":1704067247449}}
2024-01-01T00:00:48.0352914Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2900,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160736.60,"aggregatedAmount":25701613.98270800,"count":39,"lastTs":1704067245264}}
2024-01-01T00:00:48.0352922Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SOL_USDT","open":102.03,"close":101.75,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8172077.1,"aggregatedAmount":839394860.95900000,"count":36055,"lastTs":1704067247519}}
2024-01-01T00:00:48.0352928Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ACE_USDT","open":10.315,"close":9.295,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229887.9,"aggregatedAmount":32096167.65070000,"count":238,"lastTs":1704067247060}}
2024-01-01T00:00:48.0365398Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611289.110,"aggregatedAmount":194825125.92004290,"count":581,"lastTs":1704067247481}}
2024-01-01T00:00:48.0365424Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035140,"close":0.034960,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":225065280,"aggregatedAmount":8034509.97042100,"count":273,"lastTs":1704067244188}}
2024-01-01T00:00:48.0365432Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28336219.3,"aggregatedAmount":35042342.21810000,"count":1,"lastTs":1704067247785}}
2024-01-01T00:00:48.0365624Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1780,"close":0.1848,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79037584.65,"aggregatedAmount":14510387.69017700,"count":8,"lastTs":1704067247172}}
2024-01-01T00:00:48.0370684Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1844,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102160367,"aggregatedAmount":19407944.20350000,"count":127,"lastTs":1704067246936}}
2024-01-01T00:00:48.0370710Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AAVE_USDT","open":111.23,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813100.76,"aggregatedAmount":92700651.04140000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:48.0370718Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_WLD_USDT","open":3.6760,"close":3.6339,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45344990,"aggregatedAmount":168542490.47010000,"count":6893,"lastTs":1704067247912}}
2024-01-01T00:00:48.0370728Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05031,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462717963,"aggregatedAmount":23315151.15893000,"count":128,"lastTs":1704067247698}}
2024-01-01T00:00:48.0370905Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_SOL_USDT","open":101.980,"close":101.720,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677314.12,"aggregatedAmount":378065586.23881000,"count":4128,"lastTs":1704067247521}}
2024-01-01T00:00:48.0396912Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1944,"close":1.1853,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8396291,"aggregatedAmount":10127200.29920000,"count":9,"lastTs":1704067245977}}
2024-01-01T00:00:48.0397066Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_INJ_USDT","open":37.278,"close":35.773,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717290.6,"aggregatedAmount":252324214.38570000,"count":119676,"lastTs":1704067247571}}
2024-01-01T00:00:48.0397076Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4197,"close":0.4425,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23283781,"aggregatedAmount":9972866.89400000,"count":2083,"lastTs":1704067247929}}
2024-01-01T00:00:48.0397082Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_SNX_USDT","open":3.858,"close":3.870,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839560.25,"aggregatedAmount":15185631.39243000,"count":81,"lastTs":1704067247983}}
2024-01-01T00:00:48.0397089Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.678,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10495170,"aggregatedAmount":28607547.70600000,"count":65,"lastTs":1704067247272}}
2024-01-01T00:00:48.0470188Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ENS_USDT","open":9.862,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291784.0,"aggregatedAmount":12753761.97700000,"count":413,"lastTs":1704067246727}}
2024-01-01T00:00:48.0470211Z {"topic":"PERP_APE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_APE_USDT","open":1.653,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6308502,"aggregatedAmount":10349236.38700000,"count":2137,"lastTs":1704067244527}}
2024-01-01T00:00:48.0470448Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.090,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12675457.4,"aggregatedAmount":13984578.30740000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:48.0470456Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_RUNE_USDT","open":5.245,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16656198,"aggregatedAmount":86434305.12900000,"count":1833,"lastTs":1704067247123}}
2024-01-01T00:00:48.0470769Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_YGG_USDT","open":0.4334,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47351040,"aggregatedAmount":20508706.52070000,"count":4781,"lastTs":1704067247459}}
2024-01-01T00:00:48.0470844Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174205246.06,"aggregatedAmount":174253707.53621700,"count":50,"lastTs":1704067247315}}
2024-01-01T00:00:48.0481916Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34619,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66583433,"aggregatedAmount":22772276.15201000,"count":901,"lastTs":1704067245791}}
2024-01-01T00:00:48.0482195Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34616969,"aggregatedAmount":128614842.55100000,"count":3121,"lastTs":1704067247792}}
2024-01-01T00:00:48.0482203Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03065,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703782935,"aggregatedAmount":21788717.16004000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:48.0482209Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36753699,"aggregatedAmount":6763967.16210000,"count":2859,"lastTs":1704067247246}}
2024-01-01T00:00:48.0482219Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301723.600,"aggregatedAmount":19300601.82263900,"count":5230,"lastTs":1704067245518}}
2024-01-01T00:00:48.0494584Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ILV_USDT","open":94.42,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129600.0,"aggregatedAmount":11931743.61700000,"count":10,"lastTs":1704067244766}}
2024-01-01T00:00:48.0494596Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260597.16,"aggregatedAmount":396685916.03400000,"count":182,"lastTs":1704067247774}}
2024-01-01T00:00:48.0501101Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302954825.9,"aggregatedAmount":10567248.10152200,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:48.0501234Z {"topic":"PERP_APT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_APT_USDT","open":9.401,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801987.91,"aggregatedAmount":55108288.28461000,"count":3986,"lastTs":1704067247813}}
2024-01-01T00:00:48.0501244Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49089384,"aggregatedAmount":41782868.64100000,"count":4408,"lastTs":1704067247073}}
2024-01-01T00:00:48.0505700Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08700,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227719267,"aggregatedAmount":19909094.55621000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:48.0505768Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.319,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935638.079,"aggregatedAmount":4424442.62117100,"count":3,"lastTs":1704067247224}}
2024-01-01T00:00:48.0505773Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03365,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292593775,"aggregatedAmount":9989152.86559000,"count":22,"lastTs":1704067246573}}
2024-01-01T00:00:48.0505778Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_NEO_USDT","open":13.518,"close":14.035,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3419688.7,"aggregatedAmount":48547908.69980000,"count":1048,"lastTs":1704067247878}}
2024-01-01T00:00:48.0505784Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:48.0513537Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6896,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15057668.0,"aggregatedAmount":56029829.27066000,"count":303,"lastTs":1704067247570}}
2024-01-01T00:00:48.0513543Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20870386,"aggregatedAmount":12666110.18330000,"count":2266,"lastTs":1704067247476}}
2024-01-01T00:00:48.0513681Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119678649,"aggregatedAmount":12824574.80650000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:48.0517322Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.6864,"aggregatedAmount":1311.15464277,"count":29,"lastTs":1704067247845}}
2024-01-01T00:00:48.0520252Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4805,"close":1.5626,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113967671.4068,"aggregatedAmount":179716453.34198022,"count":1031,"lastTs":1704067247331}}
2024-01-01T00:00:48.0520387Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MINA_USDT","open":1.4547,"close":1.3508,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105091408,"aggregatedAmount":150183612.11330000,"count":4973,"lastTs":1704067247982}}
2024-01-01T00:00:48.0520917Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8810,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49474606.92,"aggregatedAmount":329405448.40104000,"count":2180,"lastTs":1704067247821}}
2024-01-01T00:00:48.0535013Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067247000,"data":{"symbol":"PERP_LDO_USDT","open":2.728,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19236774.2,"aggregatedAmount":52361048.57670000,"count":1021,"lastTs":1704067246951}}
2024-01-01T00:00:48.0535024Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_LDO_USDT","open":2.729,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19236290.2,"aggregatedAmount":52359726.17270000,"count":1021,"lastTs":1704067247951}}
2024-01-01T00:00:48.0535031Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3620,"close":7.2246,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886845.17,"aggregatedAmount":21537249.70131700,"count":158,"lastTs":1704067243148}}
2024-01-01T00:00:48.0535042Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404615.100,"aggregatedAmount":3953756.00353000,"count":0,"lastTs":1704067241400}}
2024-01-01T00:00:48.0554407Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513645.2,"aggregatedAmount":71982775.23100000,"count":1716,"lastTs":1704067247555}}
2024-01-01T00:00:48.0554436Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:48.0554679Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_HFT_USDT","open":0.3780,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17914005,"aggregatedAmount":6781572.36780000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:48.0554690Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29740,"close":0.31940,"high":0.33640,"low":0.29110,"volume":129510.4,"amount":41969.24287500,"aggregatedQuantity":95624242.7,"aggregatedAmount":30292051.16225300,"count":353,"lastTs":1704067247443}}
2024-01-01T00:00:48.0554699Z {"topic":"PERP_TON_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_TON_USDT","open":2.36925,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2284810,"aggregatedAmount":5305987.19217000,"count":2792,"lastTs":1704067244559}}
2024-01-01T00:00:48.0610667Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8103,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.156343,"aggregatedAmount":3654942.26731900,"count":100,"lastTs":1704067244724}}
2024-01-01T00:00:48.0610674Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_AVAX_USDT","open":39.431,"close":38.577,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981299.4,"aggregatedAmount":236527684.39070000,"count":7586,"lastTs":1704067247987}}
2024-01-01T00:00:48.0614162Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MTL_USDT","open":1.5812,"close":1.5641,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991784,"aggregatedAmount":10940063.21560000,"count":315,"lastTs":1704067247531}}
2024-01-01T00:00:48.0631932Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_EGLD_USDT","open":68.67,"close":68.08,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323221.8,"aggregatedAmount":22444137.18700000,"count":84,"lastTs":1704067246210}}
2024-01-01T00:00:48.0632606Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8114,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.143,"aggregatedAmount":6198871.39000000,"count":6419,"lastTs":1704067244410}}
2024-01-01T00:00:48.0632614Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518709.767188,"aggregatedAmount":38086454.48433153,"count":335,"lastTs":1704067246963}}
2024-01-01T00:00:48.0632626Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690390782,"aggregatedAmount":19805867.74610000,"count":2,"lastTs":1704067247866}}
2024-01-01T00:00:48.0632632Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.060,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21721.30,"aggregatedAmount":667224.39649000,"count":1,"lastTs":1704067247879}}
2024-01-01T00:00:48.0691804Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067248000,"data":{"symbol":"SPOT_BTC_USDC","open":42170.26,"close":42284.75,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.2364,"aggregatedAmount":78004614.30177200,"count":10,"lastTs":1704067246436}}
2024-01-01T00:00:48.0726223Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26298088,"aggregatedAmount":34482470.54100000,"count":8441,"lastTs":1704067247594}}
2024-01-01T00:00:48.0726378Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MKR_USDT","open":1604.2,"close":1697.7,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.746,"aggregatedAmount":90956655.55260000,"count":959,"lastTs":1704067247602}}
2024-01-01T00:00:48.0728752Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006484,"close":0.0006368,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11271858947,"aggregatedAmount":7284136.57612990,"count":260,"lastTs":1704067247747}}
2024-01-01T00:00:48.0732812Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_JTO_USDT","open":2.2107,"close":1.8725,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68435909.6,"aggregatedAmount":139549020.52547000,"count":1577,"lastTs":1704067247531}}
2024-01-01T00:00:48.0732943Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067248000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:48.0732998Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_DODO_USDT","open":0.2002,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36352666,"aggregatedAmount":7397446.70490000,"count":0,"lastTs":1704067247684}}
2024-01-01T00:00:48.0747691Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.189,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62321655,"aggregatedAmount":136330242.73100000,"count":2978,"lastTs":1704067247673}}
2024-01-01T00:00:48.0748016Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_MEME_USDT","open":0.027910,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775720667,"aggregatedAmount":49732683.21056600,"count":1590,"lastTs":1704067247304}}
2024-01-01T00:00:48.0763898Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010436,"close":0.010354,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2354052183,"aggregatedAmount":24544934.82043100,"count":3219,"lastTs":1704067247316}}
2024-01-01T00:00:48.0763932Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067248000,"data":{"symbol":"PERP_COMP_USDT","open":58.37,"close":57.48,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180220.8,"aggregatedAmount":10553241.11900000,"count":928,"lastTs":1704067247550}}
2024-01-01T00:00:49.0054881Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700502636120,"aggregatedAmount":17801892.34046354,"count":455,"lastTs":1704067245630}}
2024-01-01T00:00:49.0071706Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143350,"close":0.138460,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547938277,"aggregatedAmount":80051080.80946800,"count":1790,"lastTs":1704067247226}}
2024-01-01T00:00:49.0079943Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953751.79,"aggregatedAmount":16243190.79621000,"count":27,"lastTs":1704067244942}}
2024-01-01T00:00:49.0092332Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5133,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489412,"aggregatedAmount":3349865.62430000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:49.0098775Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3656,"close":0.3712,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8758963,"aggregatedAmount":3248135.82110000,"count":71,"lastTs":1704067244633}}
2024-01-01T00:00:49.0098781Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_APE_USDT","open":1.6530,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6955796.0646,"aggregatedAmount":11417732.11376604,"count":84,"lastTs":1704067244576}}
2024-01-01T00:00:49.0098786Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MEME_USDT","open":0.027914,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775510567,"aggregatedAmount":49726819.30156600,"count":1590,"lastTs":1704067247304}}
2024-01-01T00:00:49.0098839Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49086754,"aggregatedAmount":41780622.62100000,"count":4408,"lastTs":1704067247073}}
2024-01-01T00:00:49.0098915Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02503,"close":0.02482,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367058151,"aggregatedAmount":9208098.26266000,"count":4,"lastTs":1704067247459}}
2024-01-01T00:00:49.0098958Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LINK_USDT","open":15.178,"close":14.947,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381194.3,"aggregatedAmount":127533459.81350000,"count":2016,"lastTs":1704067247676}}
2024-01-01T00:00:49.0099091Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302936438.6,"aggregatedAmount":10566593.14589600,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:49.0100426Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140175035,"aggregatedAmount":23405453.88404600,"count":5,"lastTs":1704067247932}}
2024-01-01T00:00:49.0105377Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_THETA_USDT","open":1.258,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19695903,"aggregatedAmount":24968585.70700000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:49.0105381Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_FXS_USDT","open":8.916,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392777.8,"aggregatedAmount":3464998.77470000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:49.0105387Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537444.00,"aggregatedAmount":10715477.99219000,"count":238,"lastTs":1704067241590}}
2024-01-01T00:00:49.0105549Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4969,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10405883.0,"aggregatedAmount":15658073.24352000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:49.0140903Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.08,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092565.38,"aggregatedAmount":329818036.38100000,"count":894,"lastTs":1704067244604}}
2024-01-01T00:00:49.0140909Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4812,"close":1.5626,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113963921.6667,"aggregatedAmount":179710900.28279212,"count":1031,"lastTs":1704067247331}}
2024-01-01T00:00:49.0177424Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_CYBER_USDT","open":6.851,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558848.88,"aggregatedAmount":24616631.54032000,"count":414,"lastTs":1704067247113}}
2024-01-01T00:00:49.0177430Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_KSM_USDT","open":47.92,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.449,"aggregatedAmount":11768566.37041000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:49.0177687Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1883,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49933983,"aggregatedAmount":9568176.77980000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:49.0177705Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_JOE_USDT","open":0.6103,"close":0.6075,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14148038,"aggregatedAmount":8736461.41570000,"count":124,"lastTs":1704067244367}}
2024-01-01T00:00:49.0194250Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5160,"close":0.4884,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124436616,"aggregatedAmount":63452933.46860000,"count":962,"lastTs":1704067246417}}
2024-01-01T00:00:49.0194261Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.755,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690084.171,"aggregatedAmount":29081519.04876000,"count":146,"lastTs":1704067244591}}
2024-01-01T00:00:49.0194266Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MKR_USDT","open":1604.1,"close":1698.4,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.337,"aggregatedAmount":90956104.65850000,"count":959,"lastTs":1704067248802}}
2024-01-01T00:00:49.0227563Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_SNX_USDT","open":3.860,"close":3.870,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839336.45,"aggregatedAmount":15184767.74493000,"count":81,"lastTs":1704067247983}}
2024-01-01T00:00:49.0237626Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44455897,"aggregatedAmount":10013072.41100000,"count":791,"lastTs":1704067240817}}
2024-01-01T00:00:49.0237666Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_KSM_USDT","open":47.96,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592879.5,"aggregatedAmount":27948792.74300000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:49.0237998Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3124,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29248376,"aggregatedAmount":9024367.12500000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:49.0238493Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_DYDX_USDT","open":3.027,"close":2.953,"high":3.104,"low":2.863,"volume":497616.30,"amount":1504282.27507000,"aggregatedQuantity":18877036.90,"aggregatedAmount":56861216.62037000,"count":10758,"lastTs":1704067248777}}
2024-01-01T00:00:49.0241736Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7180,"close":0.7378,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37933933,"aggregatedAmount":28284201.35310000,"count":54,"lastTs":1704067246339}}
2024-01-01T00:00:49.0241794Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_GMX_USDT","open":56.89,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201860.214,"aggregatedAmount":11383120.92617000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:49.0241815Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BTC_USDT","open":42176,"close":42303,"high":42918,"low":41983,"volume":2768.8153,"amount":117625713.65430000,"aggregatedQuantity":34478.3463,"aggregatedAmount":1463815571.70130000,"count":31034,"lastTs":1704067239520}}
2024-01-01T00:00:49.0253128Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9525,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211024287,"aggregatedAmount":207054612.70690000,"count":2106,"lastTs":1704067247126}}
2024-01-01T00:00:49.0253132Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_AXS_USDT","open":9.056,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019304,"aggregatedAmount":27446534.60400000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:49.0253136Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_FXS_USDT","open":8.917,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118365.7,"aggregatedAmount":9833666.64870000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:49.0253141Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15960800.1,"aggregatedAmount":6887918.60020000,"count":149,"lastTs":1704067246643}}
2024-01-01T00:00:49.0253146Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_OP_USDT","open":3.607,"close":3.718,"high":3.919,"low":3.607,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41562543.27,"aggregatedAmount":156983976.68511000,"count":296,"lastTs":1704067247834}}
2024-01-01T00:00:49.0254177Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05031,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462714829,"aggregatedAmount":23314995.14841000,"count":128,"lastTs":1704067247698}}
2024-01-01T00:00:49.0254199Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_WLD_USDT","open":3.6930,"close":3.6339,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45305702,"aggregatedAmount":168397323.74980000,"count":6893,"lastTs":1704067247912}}
2024-01-01T00:00:49.0254207Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6055,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53019075,"aggregatedAmount":32789228.23640000,"count":9986,"lastTs":1704067246530}}
2024-01-01T00:00:49.0254222Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_PERP_USDT","open":1.1094,"close":1.1428,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47627411.5,"aggregatedAmount":53476240.82943000,"count":1206,"lastTs":1704067246920}}
2024-01-01T00:00:49.0254229Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_AAVE_USDT","open":111.17,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813082.86,"aggregatedAmount":92698660.05440000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:49.0262916Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3261,"close":0.3198,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54023882,"aggregatedAmount":17631247.90930000,"count":37,"lastTs":1704067244763}}
2024-01-01T00:00:49.0262926Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71052665,"aggregatedAmount":8101331.79644000,"count":21511,"lastTs":1704067245057}}
2024-01-01T00:00:49.0262934Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1750,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959800.19,"aggregatedAmount":45008578.06134600,"count":981,"lastTs":1704067247268}}
2024-01-01T00:00:49.0262954Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20070042.066,"aggregatedAmount":12480442.37639100,"count":345,"lastTs":1704067246082}}
2024-01-01T00:00:49.0263216Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_XLM_USDT","open":0.132571,"close":0.128927,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628565,"aggregatedAmount":9888362.80013400,"count":71,"lastTs":1704067247102}}
2024-01-01T00:00:49.0263232Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593068.254,"aggregatedAmount":15175142.60290410,"count":903,"lastTs":1704067247511}}
2024-01-01T00:00:49.0263236Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09007,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880320752,"aggregatedAmount":79266972.76303000,"count":4136,"lastTs":1704067247141}}
2024-01-01T00:00:49.0288302Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1075,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119587476,"aggregatedAmount":12814773.70900000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:49.0288310Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6930,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15016384.1,"aggregatedAmount":55877493.11978000,"count":303,"lastTs":1704067247570}}
2024-01-01T00:00:49.0288588Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724182.75,"aggregatedAmount":7172905.10520000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:49.0293959Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_RIF_USDT","open":0.12759,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121795852,"aggregatedAmount":15543802.60643000,"count":673,"lastTs":1704067245099}}
2024-01-01T00:00:49.0293966Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2278,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9236533,"aggregatedAmount":11569098.08250000,"count":1,"lastTs":1704067243178}}
2024-01-01T00:00:49.0306851Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ADA_USDT","open":0.6014,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162373496,"aggregatedAmount":97719208.94970000,"count":1085,"lastTs":1704067246360}}
2024-01-01T00:00:49.0306856Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_COMP_USDT","open":58.34,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100325.91191,"aggregatedAmount":5880279.62317530,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:49.0307792Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.629,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484284.7303,"aggregatedAmount":5209683.30242160,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:49.0308008Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006368,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11271667485,"aggregatedAmount":7284012.39745450,"count":260,"lastTs":1704067247747}}
2024-01-01T00:00:49.0308012Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16897958.12,"aggregatedAmount":62903816.57513100,"count":38,"lastTs":1704067246123}}
2024-01-01T00:00:49.0308021Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77821681.1,"aggregatedAmount":10179218.39924400,"count":147,"lastTs":1704067246704}}
2024-01-01T00:00:49.0319526Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ILV_USDT","open":94.55,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129586.8,"aggregatedAmount":11930496.96700000,"count":10,"lastTs":1704067244766}}
2024-01-01T00:00:49.0319634Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007894,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256374231630,"aggregatedAmount":203534291.56801230,"count":40,"lastTs":1704067245243}}
2024-01-01T00:00:49.0324497Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47349680,"aggregatedAmount":20508116.85070000,"count":4781,"lastTs":1704067247459}}
2024-01-01T00:00:49.0324575Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174203381.67,"aggregatedAmount":174251843.20881700,"count":50,"lastTs":1704067247315}}
2024-01-01T00:00:49.0324579Z {"topic":"PERP_APE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_APE_USDT","open":1.653,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6307881,"aggregatedAmount":10348209.87400000,"count":2137,"lastTs":1704067244527}}
2024-01-01T00:00:49.0324588Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.090,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12673746.4,"aggregatedAmount":13982713.50100000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:49.0328289Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_TIA_USDT","open":11.9229,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906000,"aggregatedAmount":145471150.95920000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:49.0328294Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34631,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66580695,"aggregatedAmount":22771328.09539000,"count":901,"lastTs":1704067245791}}
2024-01-01T00:00:49.0328427Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03066,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703618754,"aggregatedAmount":21783685.01239000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:49.0328577Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776964.26,"aggregatedAmount":7068139.75605600,"count":104,"lastTs":1704067240425}}
2024-01-01T00:00:49.0329288Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1848,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79035901.65,"aggregatedAmount":14510088.11617700,"count":8,"lastTs":1704067247172}}
2024-01-01T00:00:49.0329327Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ONE_USDT","open":0.019131,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561187596,"aggregatedAmount":10731373.24419600,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:49.0337353Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0889,"close":1.0861,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20300435.4,"aggregatedAmount":22446406.83397000,"count":110,"lastTs":1704067244943}}
2024-01-01T00:00:49.0337476Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_FLOW_USDT","open":0.888,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26575160.7,"aggregatedAmount":24178886.71710000,"count":4123,"lastTs":1704067243246}}
2024-01-01T00:00:49.0337630Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_NMR_USDT","open":19.91,"close":20.45,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504876.64,"aggregatedAmount":10384691.99290000,"count":361,"lastTs":1704067247409}}
2024-01-01T00:00:49.0338094Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ATOM_USDT","open":10.757,"close":10.608,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002656.4,"aggregatedAmount":32402652.54970000,"count":4772,"lastTs":1704067247389}}
2024-01-01T00:00:49.0338130Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159912676.9,"aggregatedAmount":99147208.15325400,"count":841,"lastTs":1704067245064}}
2024-01-01T00:00:49.0340387Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.616,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535695.6,"aggregatedAmount":34686268.18800000,"count":3370,"lastTs":1704067245513}}
2024-01-01T00:00:49.0340392Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46987488.55,"aggregatedAmount":10574906.80642500,"count":67,"lastTs":1704067245136}}
2024-01-01T00:00:49.0340397Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.19,"close":2282.34,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226932.495369,"aggregatedAmount":521027147.77945660,"count":6340,"lastTs":1704067246843}}
2024-01-01T00:00:49.0340625Z {"topic":"PERP_AR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_AR_USDT","open":9.710,"close":9.630,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003690.2,"aggregatedAmount":9841800.46940000,"count":1412,"lastTs":1704067247449}}
2024-01-01T00:00:49.0340885Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ACE_USDT","open":10.312,"close":9.295,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229859.9,"aggregatedAmount":32095878.83070000,"count":238,"lastTs":1704067247060}}
2024-01-01T00:00:49.0341010Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LRC_USDT","open":0.3128,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39303810,"aggregatedAmount":12095165.19280000,"count":7807,"lastTs":1704067244846}}
2024-01-01T00:00:49.0341018Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160694.22,"aggregatedAmount":25700669.34010800,"count":39,"lastTs":1704067245264}}
2024-01-01T00:00:49.0345748Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9522,"close":0.9707,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100447645.3,"aggregatedAmount":98877483.23475000,"count":836,"lastTs":1704067247742}}
2024-01-01T00:00:49.0345753Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ARB_USDT","open":1.4813,"close":1.5632,"high":1.6676,"low":1.4806,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":765848190.0,"aggregatedAmount":1206533716.80254000,"count":40378,"lastTs":1704067244427}}
2024-01-01T00:00:49.0345762Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3655,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16945162.5,"aggregatedAmount":6279183.41176000,"count":922,"lastTs":1704067247871}}
2024-01-01T00:00:49.0345766Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_VIC_USDT","open":0.993,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18832456.25,"aggregatedAmount":17672610.94273000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:49.0348838Z {"topic":"PERP_VET_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_VET_USDT","open":0.03555,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918227956,"aggregatedAmount":32122606.09267000,"count":2301,"lastTs":1704067246218}}
2024-01-01T00:00:49.0348890Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010441,"close":0.010354,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352026214,"aggregatedAmount":24523772.84644300,"count":3219,"lastTs":1704067247316}}
2024-01-01T00:00:49.0348937Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_IMX_USDT","open":2.229,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5682729.28,"aggregatedAmount":12540133.29681000,"count":149,"lastTs":1704067247422}}
2024-01-01T00:00:49.0348976Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_COMP_USDT","open":58.36,"close":57.48,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180214.1,"aggregatedAmount":10552849.90800000,"count":928,"lastTs":1704067247550}}
2024-01-01T00:00:49.0370772Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3653,"close":7.2246,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886448.40,"aggregatedAmount":21534328.56805700,"count":158,"lastTs":1704067243148}}
2024-01-01T00:00:49.0370789Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690129788,"aggregatedAmount":19798364.16860000,"count":2,"lastTs":1704067247866}}
2024-01-01T00:00:49.0371416Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_EGLD_USDT","open":68.69,"close":68.11,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323142.0,"aggregatedAmount":22438650.60600000,"count":84,"lastTs":1704067248011}}
2024-01-01T00:00:49.0376709Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.49560,"aggregatedAmount":19331264.37847800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:49.0376714Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ETH_USDT","open":2293.2,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446046.157,"aggregatedAmount":1023796175.08930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:49.0393588Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.246,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804713.766,"aggregatedAmount":61264547.19116400,"count":226,"lastTs":1704067241688}}
2024-01-01T00:00:49.0393594Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013120,"close":0.0012955,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39723101950,"aggregatedAmount":52495407.65337480,"count":1498,"lastTs":1704067247682}}
2024-01-01T00:00:49.0393603Z {"topic":"PERP_ID_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ID_USDT","open":0.3114,"close":0.3004,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43199657,"aggregatedAmount":13360704.64700000,"count":853,"lastTs":1704067244447}}
2024-01-01T00:00:49.0393611Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1948,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293438486,"aggregatedAmount":55791364.28990000,"count":515,"lastTs":1704067246945}}
2024-01-01T00:00:49.0416100Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MANA_USDT","open":0.5160,"close":0.5216,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28086203,"aggregatedAmount":14649930.16120000,"count":4280,"lastTs":1704067246942}}
2024-01-01T00:00:49.0416128Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670075.27,"aggregatedAmount":2735340.50269500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:49.0416133Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.79,"close":2282.81,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20012.945,"aggregatedAmount":45923155.35763000,"count":24,"lastTs":1704067236035}}
2024-01-01T00:00:49.0416138Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_FTM_USDT","open":0.4675,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66660230,"aggregatedAmount":31822604.16770000,"count":2590,"lastTs":1704067247452}}
2024-01-01T00:00:49.0422481Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BNB_USDT","open":316.53,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466794.25,"aggregatedAmount":148459892.47240000,"count":1489,"lastTs":1704067244950}}
2024-01-01T00:00:49.0422488Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08704,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227700925,"aggregatedAmount":19907498.62517000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:49.0422494Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03365,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292592542,"aggregatedAmount":9989111.37514000,"count":22,"lastTs":1704067246573}}
2024-01-01T00:00:49.0503307Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_GALA_USDT","open":0.030680,"close":0.030379,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746135203,"aggregatedAmount":23047615.74647100,"count":6788,"lastTs":1704067247437}}
2024-01-01T00:00:49.0506156Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_HFT_USDT","open":0.3793,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17912054,"aggregatedAmount":6780834.88980000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:49.0506180Z {"topic":"PERP_TON_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_TON_USDT","open":2.37099,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282754,"aggregatedAmount":5301115.81467000,"count":2792,"lastTs":1704067244559}}
2024-01-01T00:00:49.0509573Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_BSV_USDT","open":94.6192,"close":95.3500,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397269.5751,"aggregatedAmount":37273539.20734020,"count":292,"lastTs":1704067244687}}
2024-01-01T00:00:49.0509603Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437409937.7,"aggregatedAmount":4674207.54193700,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:49.0520220Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.950,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11451943.9009,"aggregatedAmount":34659525.98894200,"count":538,"lastTs":1704067248833}}
2024-01-01T00:00:49.0535443Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8800,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49474363.97,"aggregatedAmount":329404115.98936200,"count":2180,"lastTs":1704067248821}}
2024-01-01T00:00:49.0550859Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4773,"close":0.4629,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72223030,"aggregatedAmount":33969118.85510000,"count":6882,"lastTs":1704067247254}}
2024-01-01T00:00:49.0634716Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14031,"close":0.13666,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791707644,"aggregatedAmount":111337994.39008000,"count":1412,"lastTs":1704067248821}}
2024-01-01T00:00:49.0887035Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10750,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200907413,"aggregatedAmount":21573150.07942000,"count":1751,"lastTs":1704067248834}}
2024-01-01T00:00:49.1015999Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107841,"high":0.109067,"low":0.105551,"volume":834976.9,"amount":89816.38114800,"aggregatedQuantity":222889062.1,"aggregatedAmount":23926147.01186110,"count":748,"lastTs":1704067248859}}
2024-01-01T00:00:49.1024038Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.188,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62322488,"aggregatedAmount":136332065.42600000,"count":2978,"lastTs":1704067248873}}
2024-01-01T00:00:49.1076801Z {"topic":"PERP_OP_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_OP_USDT","open":3.6083,"close":3.7191,"high":3.9198,"low":3.6080,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88836322,"aggregatedAmount":336280943.04050000,"count":89313,"lastTs":1704067248869}}
2024-01-01T00:00:49.1159745Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_GRT_USDT","open":0.1783,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36756938,"aggregatedAmount":6764567.84570000,"count":2859,"lastTs":1704067248246}}
2024-01-01T00:00:49.1257397Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_NEO_USDT","open":13.523,"close":14.032,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3419786.4,"aggregatedAmount":48549404.87140000,"count":1048,"lastTs":1704067248878}}
2024-01-01T00:00:49.1285917Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ARK_USDT","open":0.9444,"close":0.9250,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730119,"aggregatedAmount":8245814.56270000,"count":8,"lastTs":1704067248484}}
2024-01-01T00:00:49.1287300Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6097,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20869231,"aggregatedAmount":12665397.72560000,"count":2266,"lastTs":1704067248476}}
2024-01-01T00:00:49.1379939Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_DOT_USDT","open":8.359,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12137493.4,"aggregatedAmount":101835445.41180000,"count":4668,"lastTs":1704067248320}}
2024-01-01T00:00:49.1523821Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_TRB_USDT","open":258.269,"close":203.037,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23123326.5,"aggregatedAmount":7706002491.48980000,"count":32643,"lastTs":1704067248941}}
2024-01-01T00:00:49.1524450Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5136,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22588870,"aggregatedAmount":11652854.42230000,"count":5961,"lastTs":1704067248943}}
2024-01-01T00:00:49.1655267Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BSV_USDT","open":94.67,"close":95.29,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848465.96,"aggregatedAmount":549915969.76320000,"count":4610,"lastTs":1704067248534}}
2024-01-01T00:00:49.1724917Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LDO_USDT","open":2.730,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19235698.2,"aggregatedAmount":52358109.75870000,"count":1021,"lastTs":1704067248951}}
2024-01-01T00:00:49.1795853Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.189,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12378019.98,"aggregatedAmount":27225619.98480000,"count":1163,"lastTs":1704067246924}}
2024-01-01T00:00:49.1978646Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_POWR_USDT","open":0.3921,"close":0.3680,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25216699,"aggregatedAmount":9537205.20370000,"count":10,"lastTs":1704067246751}}
2024-01-01T00:00:49.2014219Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.448,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301723.600,"aggregatedAmount":19300601.82263900,"count":5230,"lastTs":1704067245518}}
2024-01-01T00:00:49.2014241Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34616492,"aggregatedAmount":128613086.15900000,"count":3121,"lastTs":1704067248192}}
2024-01-01T00:00:49.2086792Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4431,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23313948,"aggregatedAmount":9986255.34470000,"count":2083,"lastTs":1704067248929}}
2024-01-01T00:00:49.2268206Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513519.9,"aggregatedAmount":71980309.80700000,"count":1716,"lastTs":1704067248555}}
2024-01-01T00:00:49.2342614Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5379,"close":4.4783,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921625.4,"aggregatedAmount":40712066.27097000,"count":2319,"lastTs":1704067248749}}
2024-01-01T00:00:49.2770413Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_SEI_USDT","open":0.5953,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560552.9,"amount":3916540.43309000,"aggregatedQuantity":850892224.9,"aggregatedAmount":510150649.86549000,"count":55397,"lastTs":1704067248550}}
2024-01-01T00:00:49.2905487Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ORDI_USDT","open":79.062,"close":78.401,"high":84.511,"low":76.431,"volume":119272.2,"amount":9577493.30230000,"aggregatedQuantity":13468895.3,"aggregatedAmount":1085361871.73050000,"count":82279,"lastTs":1704067248263}}
2024-01-01T00:00:49.3007953Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_BTC_USDT","open":42171.10,"close":42291.10,"high":42899.43,"low":41962.90,"volume":352.757010,"amount":15008847.76126852,"aggregatedQuantity":23034.154922,"aggregatedAmount":978068875.10460390,"count":9355,"lastTs":1704067248883}}
2024-01-01T00:00:49.3184721Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5955,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72984219,"aggregatedAmount":43152351.57030000,"count":6220,"lastTs":1704067248681}}
2024-01-01T00:00:49.3256454Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4418,"high":0.4425,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11276637.71,"aggregatedAmount":4834080.32365300,"count":37,"lastTs":1704067248844}}
2024-01-01T00:00:49.3311477Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_SOL_USDT","open":102.010,"close":101.740,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677346.64,"aggregatedAmount":378068880.66949000,"count":4128,"lastTs":1704067248321}}
2024-01-01T00:00:49.3448715Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_BCH_USDT","open":270.90,"close":259.47,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885211.63,"aggregatedAmount":233973296.15610000,"count":1338,"lastTs":1704067248427}}
2024-01-01T00:00:49.3668950Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_IMX_USDT","open":2.2297,"close":2.1325,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10971713,"aggregatedAmount":24134302.03650000,"count":3136,"lastTs":1704067248930}}
2024-01-01T00:00:49.3765106Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2346,"close":0.2277,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55046044,"aggregatedAmount":12653281.57490000,"count":58,"lastTs":1704067248845}}
2024-01-01T00:00:49.3785971Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5421,"close":3.4961,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12285699.6,"aggregatedAmount":43823228.47522000,"count":1111,"lastTs":1704067248569}}
2024-01-01T00:00:49.3795613Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_SOL_USDT","open":102.06,"close":101.76,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8172142.1,"aggregatedAmount":839401386.92900000,"count":36055,"lastTs":1704067248919}}
2024-01-01T00:00:49.4549233Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ACE_USDT","open":10.3256,"close":9.3053,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124620.57,"aggregatedAmount":90083217.04429700,"count":4797,"lastTs":1704067248021}}
2024-01-01T00:00:49.4598838Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_SNX_USDT","open":3.862,"close":3.872,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252070,"aggregatedAmount":24716169.04500000,"count":3241,"lastTs":1704067248434}}
2024-01-01T00:00:49.4793038Z {"topic":"PERP_STX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_STX_USDT","open":1.4187,"close":1.4985,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51381872,"aggregatedAmount":75850761.81480000,"count":18571,"lastTs":1704067248066}}
2024-01-01T00:00:49.5003716Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_FIL_USDT","open":5.992,"close":6.878,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78046138.3,"aggregatedAmount":524083784.46870000,"count":15841,"lastTs":1704067248962}}
2024-01-01T00:00:49.5182417Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192570184,"aggregatedAmount":21082103.09667000,"count":155,"lastTs":1704067248501}}
2024-01-01T00:00:49.5353060Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.060,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21721.30,"aggregatedAmount":667224.39649000,"count":1,"lastTs":1704067247879}}
2024-01-01T00:00:49.5510151Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03956,"close":0.03915,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176162949,"aggregatedAmount":6985045.51919000,"count":138,"lastTs":1704067248650}}
2024-01-01T00:00:49.5654105Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611291.666,"aggregatedAmount":194825913.31784290,"count":581,"lastTs":1704067248881}}
2024-01-01T00:00:49.5736704Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155552.22,"aggregatedAmount":1156484.68402600,"count":0,"lastTs":1704067166533}}
2024-01-01T00:00:49.5769135Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_GAS_USDT","open":6.770,"close":6.840,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111696.2,"aggregatedAmount":63124134.13130000,"count":25,"lastTs":1704067248349}}
2024-01-01T00:00:49.5978313Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_JTO_USDT","open":2.2109,"close":1.8726,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68433770.6,"aggregatedAmount":139544138.61747000,"count":1577,"lastTs":1704067248731}}
2024-01-01T00:00:49.6146285Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MTL_USDT","open":1.5822,"close":1.5642,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6990949,"aggregatedAmount":10938741.33870000,"count":315,"lastTs":1704067248531}}
2024-01-01T00:00:49.6160821Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_MINA_USDT","open":1.4549,"close":1.3509,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105092729,"aggregatedAmount":150185190.56880000,"count":4973,"lastTs":1704067248981}}
2024-01-01T00:00:49.6279745Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829653.00,"aggregatedAmount":57190650.83690000,"count":0,"lastTs":1704067247181}}
2024-01-01T00:00:49.6963619Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10494116,"aggregatedAmount":28604658.30600000,"count":65,"lastTs":1704067248672}}
2024-01-01T00:00:49.7381730Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350440.12,"aggregatedAmount":19754166.64990000,"count":118,"lastTs":1704067248642}}
2024-01-01T00:00:49.7540576Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333382.7,"aggregatedAmount":35038860.88050000,"count":1,"lastTs":1704067248585}}
2024-01-01T00:00:49.7754982Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_UNI_USDT","open":7.369,"close":7.254,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6223851.9,"aggregatedAmount":46148872.76550000,"count":5949,"lastTs":1704067248945}}
2024-01-01T00:00:49.7929410Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102165555,"aggregatedAmount":19408976.03490000,"count":127,"lastTs":1704067248136}}
2024-01-01T00:00:49.8798569Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.162,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16655909,"aggregatedAmount":86432789.24100000,"count":1833,"lastTs":1704067248524}}
2024-01-01T00:00:49.9007753Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557589.67,"aggregatedAmount":114327021.05140000,"count":355,"lastTs":1704067248672}}
2024-01-01T00:00:49.9144086Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33261,"close":0.32707,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59116008,"aggregatedAmount":19541310.28416000,"count":1170,"lastTs":1704067248285}}
2024-01-01T00:00:49.9188912Z {"topic":"PERP_APT_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_APT_USDT","open":9.403,"close":9.398,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801861.51,"aggregatedAmount":55107099.74441000,"count":3986,"lastTs":1704067248213}}
2024-01-01T00:00:49.9289885Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.12,"close":108.92,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280532.8378,"aggregatedAmount":32069154.97337000,"count":1299,"lastTs":1704067243892}}
2024-01-01T00:00:49.9759772Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_SKL_USDT","open":0.07016,"close":0.06809,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447621482,"aggregatedAmount":31301265.67862000,"count":3238,"lastTs":1704067248120}}
2024-01-01T00:00:50.0075997Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02876,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690107707,"aggregatedAmount":19797729.27036000,"count":2,"lastTs":1704067247866}}
2024-01-01T00:00:50.0083634Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3712,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8755040,"aggregatedAmount":3246701.57230000,"count":71,"lastTs":1704067244633}}
2024-01-01T00:00:50.0084462Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700502540427,"aggregatedAmount":17801891.34047169,"count":455,"lastTs":1704067245630}}
2024-01-01T00:00:50.0084494Z {"topic":"PERP_VET_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918226080,"aggregatedAmount":32122539.40837000,"count":2301,"lastTs":1704067246218}}
2024-01-01T00:00:50.0087787Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0897,"close":1.0861,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20298637.3,"aggregatedAmount":22444447.17511000,"count":110,"lastTs":1704067244943}}
2024-01-01T00:00:50.0087792Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26575154.4,"aggregatedAmount":24178881.12270000,"count":4123,"lastTs":1704067243246}}
2024-01-01T00:00:50.0095923Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4774,"close":0.4631,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911091.8690,"aggregatedAmount":5123494.70527987,"count":119,"lastTs":1704067247540}}
2024-01-01T00:00:50.0095929Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_GMX_USDT","open":56.90,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201854.044,"aggregatedAmount":11382769.74537000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:50.0097716Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_WOO_USDT","open":0.41846,"close":0.39615,"high":0.43198,"low":0.38463,"volume":8800395,"amount":3633383.00591000,"aggregatedQuantity":67079495,"aggregatedAmount":27661648.79218000,"count":6636,"lastTs":1704067248664}}
2024-01-01T00:00:50.0097721Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_CYBER_USDT","open":6.855,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558846.98,"aggregatedAmount":24616618.52342000,"count":414,"lastTs":1704067247113}}
2024-01-01T00:00:50.0097726Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_JOE_USDT","open":0.6120,"close":0.6075,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14147931,"aggregatedAmount":8736396.11360000,"count":124,"lastTs":1704067244367}}
2024-01-01T00:00:50.0097732Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000649,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376346072,"aggregatedAmount":1533326.38777500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:50.0099545Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ILV_USDT","open":94.58,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129584.8,"aggregatedAmount":11930307.86700000,"count":10,"lastTs":1704067244766}}
2024-01-01T00:00:50.0099554Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ICP_USDT","open":12.17,"close":13.34,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29259793.79,"aggregatedAmount":396676214.03010000,"count":182,"lastTs":1704067248974}}
2024-01-01T00:00:50.0110412Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067249000,"data":{"symbol":"PERP_INJ_USDT","open":37.284,"close":35.776,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717248.7,"aggregatedAmount":252322645.51980000,"count":119676,"lastTs":1704067248971}}
2024-01-01T00:00:50.0111247Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1948,"close":1.1857,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395375,"aggregatedAmount":10126104.73620000,"count":9,"lastTs":1704067248577}}
2024-01-01T00:00:50.0118854Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720333.3,"amount":2195714.98606000,"aggregatedQuantity":106625306.5,"aggregatedAmount":85871985.20871000,"count":26593,"lastTs":1704067248840}}
2024-01-01T00:00:50.0118979Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_VIC_USDT","open":0.992,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18832275.81,"aggregatedAmount":17672431.81481000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:50.0119103Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3714,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16945012.5,"aggregatedAmount":6279128.58676000,"count":922,"lastTs":1704067247871}}
2024-01-01T00:00:50.0119171Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9522,"close":0.9707,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100444740.5,"aggregatedAmount":98874718.12663000,"count":836,"lastTs":1704067247742}}
2024-01-01T00:00:50.0119238Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ARB_USDT","open":1.4821,"close":1.5632,"high":1.6676,"low":1.4806,"volume":5246180.0,"amount":8255225.27754000,"aggregatedQuantity":765847340.0,"aggregatedAmount":1206532457.68254000,"count":40378,"lastTs":1704067244427}}
2024-01-01T00:00:50.0128824Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013121,"close":0.0012955,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39721214669,"aggregatedAmount":52492931.40728340,"count":1498,"lastTs":1704067247682}}
2024-01-01T00:00:50.0153239Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_RIF_USDT","open":0.12757,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121795150,"aggregatedAmount":15543713.04371000,"count":673,"lastTs":1704067245099}}
2024-01-01T00:00:50.0153256Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108591888,"aggregatedAmount":67318999.39000000,"count":2143,"lastTs":1704067248616}}
2024-01-01T00:00:50.0153265Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_TIA_USDT","open":11.927,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593034.1,"aggregatedAmount":43815989.09520000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:50.0154789Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.410,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394211.189,"aggregatedAmount":94727663.87397900,"count":986,"lastTs":1704067248208}}
2024-01-01T00:00:50.0154798Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_THETA_USDT","open":1.255,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19695875,"aggregatedAmount":24968550.48300000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:50.0154805Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_FXS_USDT","open":8.917,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392765.7,"aggregatedAmount":3464890.89110000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:50.0154818Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4773,"close":0.4629,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72220560,"aggregatedAmount":33967939.92410000,"count":6882,"lastTs":1704067247254}}
2024-01-01T00:00:50.0181455Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4961,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10405864.6,"aggregatedAmount":15658045.70056000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:50.0181460Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41870,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20517744.86,"aggregatedAmount":8513971.57909340,"count":2223,"lastTs":1704067248037}}
2024-01-01T00:00:50.0229465Z {"topic":"PERP_STG_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_STG_USDT","open":0.6258,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14673868,"aggregatedAmount":9082603.91980000,"count":148,"lastTs":1704067246036}}
2024-01-01T00:00:50.0232762Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39303780,"aggregatedAmount":12095155.80880000,"count":7807,"lastTs":1704067244846}}
2024-01-01T00:00:50.0232890Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160693.23,"aggregatedAmount":25700647.28290800,"count":39,"lastTs":1704067245264}}
2024-01-01T00:00:50.0232919Z {"topic":"PERP_FET_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_FET_USDT","open":0.6912,"close":0.6722,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60857311.7,"aggregatedAmount":42151075.53643000,"count":9942,"lastTs":1704067248571}}
2024-01-01T00:00:50.0232928Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.295,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229753.2,"aggregatedAmount":32094778.18430000,"count":238,"lastTs":1704067247060}}
2024-01-01T00:00:50.0267431Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3660,"close":7.2246,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886371.29,"aggregatedAmount":21533760.60509900,"count":158,"lastTs":1704067243148}}
2024-01-01T00:00:50.0267469Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518687.534333,"aggregatedAmount":38084828.15098828,"count":335,"lastTs":1704067246963}}
2024-01-01T00:00:50.0267474Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8114,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.141,"aggregatedAmount":6198854.97200000,"count":6419,"lastTs":1704067244410}}
2024-01-01T00:00:50.0269646Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9524,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211016998,"aggregatedAmount":207047669.93440000,"count":2106,"lastTs":1704067247126}}
2024-01-01T00:00:50.0269694Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_FXS_USDT","open":8.921,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118303.7,"aggregatedAmount":9833113.53480000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:50.0269705Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15960705.6,"aggregatedAmount":6887877.58720000,"count":149,"lastTs":1704067246643}}
2024-01-01T00:00:50.0283300Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60130,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89985104.0,"aggregatedAmount":54093992.48251000,"count":872,"lastTs":1704067248911}}
2024-01-01T00:00:50.0318978Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090020,"close":0.089580,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426055094,"aggregatedAmount":38372499.00331900,"count":1772,"lastTs":1704067248401}}
2024-01-01T00:00:50.0319002Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.090,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12671651.4,"aggregatedAmount":13980428.98450000,"count":0,"lastTs":1704067240873}}
2024-01-01T00:00:50.0319011Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.682,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291683.3,"aggregatedAmount":12752767.62340000,"count":413,"lastTs":1704067248327}}
2024-01-01T00:00:50.0320854Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297735,"aggregatedAmount":34481983.04800000,"count":8441,"lastTs":1704067247594}}
2024-01-01T00:00:50.0320873Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4739,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886346,"aggregatedAmount":30518296.26570000,"count":450,"lastTs":1704067248070}}
2024-01-01T00:00:50.0325284Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067249000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673198,"aggregatedAmount":6102918.52130000,"count":180,"lastTs":1704067243948}}
2024-01-01T00:00:50.0325852Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49082764,"aggregatedAmount":41777215.16100000,"count":4408,"lastTs":1704067247073}}
2024-01-01T00:00:50.0325893Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3540,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682294.04,"aggregatedAmount":56302338.27198300,"count":205,"lastTs":1704067248996}}
2024-01-01T00:00:50.0326526Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6920,"close":3.6330,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15012970.9,"aggregatedAmount":55864882.70856000,"count":303,"lastTs":1704067247570}}
2024-01-01T00:00:50.0326531Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1076,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119578296,"aggregatedAmount":12813786.74600000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:50.0326536Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456914.50,"aggregatedAmount":26183371.55051000,"count":813,"lastTs":1704067248708}}
2024-01-01T00:00:50.0338644Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_IMX_USDT","open":2.229,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5678219.67,"aggregatedAmount":12530085.82573000,"count":149,"lastTs":1704067247422}}
2024-01-01T00:00:50.0353830Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ONE_USDT","open":0.019148,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561163842,"aggregatedAmount":10730918.80642200,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:50.0354675Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03067,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703562643,"aggregatedAmount":21781964.64913000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:50.0354683Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34642,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66578402,"aggregatedAmount":22770533.88716000,"count":901,"lastTs":1704067245791}}
2024-01-01T00:00:50.0370991Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BTC_USDT","open":42181,"close":42303,"high":42918,"low":41983,"volume":2768.8143,"amount":117625671.47910000,"aggregatedQuantity":34478.3453,"aggregatedAmount":1463815529.52610000,"count":31032,"lastTs":1704067239520}}
2024-01-01T00:00:50.0387900Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3198,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54021947,"aggregatedAmount":17630616.90580000,"count":37,"lastTs":1704067244763}}
2024-01-01T00:00:50.0388026Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1750,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959789.25,"aggregatedAmount":45008412.05108600,"count":981,"lastTs":1704067247268}}
2024-01-01T00:00:50.0389285Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1885,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49924530,"aggregatedAmount":9566396.77990000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:50.0409182Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.4850,"aggregatedAmount":1311.14369265,"count":29,"lastTs":1704067247845}}
2024-01-01T00:00:50.0409279Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.59,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217273.71,"aggregatedAmount":32391407.38030000,"count":3165,"lastTs":1704067248695}}
2024-01-01T00:00:50.0426808Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ICP_USDT","open":12.178,"close":13.302,"high":15.380,"low":11.943,"volume":322306,"amount":4373138.49500000,"aggregatedQuantity":53218347,"aggregatedAmount":722621405.87100000,"count":41389,"lastTs":1704067248102}}
2024-01-01T00:00:50.0454213Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BNB_USDT","open":316.66,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466793.25,"aggregatedAmount":148459575.94240000,"count":1489,"lastTs":1704067244950}}
2024-01-01T00:00:50.0454237Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08705,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227699350,"aggregatedAmount":19907361.53717000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:50.0556263Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ETC_USDT","open":22.286,"close":21.972,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951484.8,"aggregatedAmount":65086206.52690000,"count":579,"lastTs":1704067248840}}
2024-01-01T00:00:50.0574561Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_WLD_USDT","open":3.6930,"close":3.6339,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45298693,"aggregatedAmount":168371425.25090000,"count":6893,"lastTs":1704067247912}}
2024-01-01T00:00:50.0574798Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_AAVE_USDT","open":111.17,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813082.56,"aggregatedAmount":92698626.70340000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:50.0575291Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484473408,"aggregatedAmount":12994581.23519000,"count":82,"lastTs":1704067243180}}
2024-01-01T00:00:50.0575308Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_AVAX_USDT","open":39.437,"close":38.579,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981280.4,"aggregatedAmount":236526908.69770000,"count":7586,"lastTs":1704067248987}}
2024-01-01T00:00:50.0584733Z {"topic":"PERP_ID_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ID_USDT","open":0.3114,"close":0.3004,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43199402,"aggregatedAmount":13360625.24000000,"count":853,"lastTs":1704067244447}}
2024-01-01T00:00:50.0593654Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8750,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49480927.45,"aggregatedAmount":329449225.72552400,"count":2180,"lastTs":1704067249621}}
2024-01-01T00:00:50.0600522Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_HFT_USDT","open":0.3794,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911785,"aggregatedAmount":6780732.85810000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:50.0615919Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14038,"close":0.13675,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791659914,"aggregatedAmount":111331262.44926000,"count":1412,"lastTs":1704067249821}}
2024-01-01T00:00:50.0650959Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_GALA_USDT","open":0.030680,"close":0.030379,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746103203,"aggregatedAmount":23046633.98647100,"count":6788,"lastTs":1704067247437}}
2024-01-01T00:00:50.0674566Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000309,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208269867.9262,"aggregatedAmount":3848005.01708565,"count":159,"lastTs":1704067248820}}
2024-01-01T00:00:50.0799788Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107850,"high":0.109067,"low":0.105551,"volume":834976.9,"amount":89816.38114800,"aggregatedQuantity":222893134.6,"aggregatedAmount":23926586.14085410,"count":748,"lastTs":1704067249659}}
2024-01-01T00:00:50.0938927Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_BNB_USDT","open":316.8000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611292.210,"aggregatedAmount":194826082.80884290,"count":581,"lastTs":1704067249481}}
2024-01-01T00:00:50.1000032Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_BTC_USDT","open":42161.09,"close":42291.63,"high":42899.43,"low":41962.90,"volume":352.747010,"amount":15008426.03237652,"aggregatedQuantity":23033.625557,"aggregatedAmount":978046566.79688920,"count":9348,"lastTs":1704067249884}}
2024-01-01T00:00:50.1011023Z {"topic":"PERP_STX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_STX_USDT","open":1.4187,"close":1.4986,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51383737,"aggregatedAmount":75853564.07170000,"count":18571,"lastTs":1704067249866}}
2024-01-01T00:00:50.1046480Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20863040,"aggregatedAmount":12661618.05930000,"count":2266,"lastTs":1704067249876}}
2024-01-01T00:00:50.1046663Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4422,"high":0.4425,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11286804.71,"aggregatedAmount":4838574.24390300,"count":37,"lastTs":1704067249844}}
2024-01-01T00:00:50.1164225Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496087,"aggregatedAmount":28609939.04100000,"count":65,"lastTs":1704067249872}}
2024-01-01T00:00:50.1283252Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_NEO_USDT","open":13.525,"close":14.031,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3419804.3,"aggregatedAmount":48549695.86440000,"count":1048,"lastTs":1704067249878}}
2024-01-01T00:00:50.1454295Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4818,"close":1.5627,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113963774.4713,"aggregatedAmount":179710686.65748748,"count":1031,"lastTs":1704067249331}}
2024-01-01T00:00:50.1510063Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.246,"close":5.162,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11804713.766,"aggregatedAmount":61264547.19116400,"count":226,"lastTs":1704067241688}}
2024-01-01T00:00:50.1543536Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_TRB_USDT","open":258.240,"close":191.988,"high":708.806,"low":187.511,"volume":7626.5,"amount":2274381.58620000,"aggregatedQuantity":23124258.8,"aggregatedAmount":7706170886.31510000,"count":32643,"lastTs":1704067249941}}
2024-01-01T00:00:50.1561730Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4432,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23331122,"aggregatedAmount":9993866.87560000,"count":2083,"lastTs":1704067249929}}
2024-01-01T00:00:50.1649401Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BSV_USDT","open":94.97,"close":95.31,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848040.96,"aggregatedAmount":549875729.77320000,"count":4610,"lastTs":1704067249134}}
2024-01-01T00:00:50.1736063Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8103,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.156343,"aggregatedAmount":3654942.26731900,"count":100,"lastTs":1704067244724}}
2024-01-01T00:00:50.1754656Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_FIL_USDT","open":5.992,"close":6.876,"high":7.460,"low":5.930,"volume":2039806.9,"amount":13418759.05950000,"aggregatedQuantity":78048251.5,"aggregatedAmount":524098314.83190000,"count":15841,"lastTs":1704067249962}}
2024-01-01T00:00:50.1863546Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_MTL_USDT","open":1.5825,"close":1.5635,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991389,"aggregatedAmount":10939429.16460000,"count":315,"lastTs":1704067249931}}
2024-01-01T00:00:50.2013084Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673236,"aggregatedAmount":6102938.34020000,"count":180,"lastTs":1704067249948}}
2024-01-01T00:00:50.2083798Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.164,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16655986,"aggregatedAmount":86433175.06100000,"count":1833,"lastTs":1704067249923}}
2024-01-01T00:00:50.2125227Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5421,"close":3.4916,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12285989.6,"aggregatedAmount":43824240.95062000,"count":1111,"lastTs":1704067249969}}
2024-01-01T00:00:50.2162394Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LDO_USDT","open":2.730,"close":2.649,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19238131.2,"aggregatedAmount":52364556.90370000,"count":1021,"lastTs":1704067249951}}
2024-01-01T00:00:50.2192010Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513466.2,"aggregatedAmount":71979295.31100000,"count":1716,"lastTs":1704067249755}}
2024-01-01T00:00:50.2214761Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.774,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717263.6,"aggregatedAmount":252323166.47240000,"count":119676,"lastTs":1704067249971}}
2024-01-01T00:00:50.2214978Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.745,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610144.4,"aggregatedAmount":60475958.09770000,"count":580,"lastTs":1704067241803}}
2024-01-01T00:00:50.2478894Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_DOT_USDT","open":8.357,"close":8.210,"high":8.660,"low":8.020,"volume":208971.3,"amount":1757616.27530000,"aggregatedQuantity":12137389.9,"aggregatedAmount":101834580.11040000,"count":4668,"lastTs":1704067249120}}
2024-01-01T00:00:50.2661043Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44455897,"aggregatedAmount":10013072.41100000,"count":791,"lastTs":1704067240817}}
2024-01-01T00:00:50.2910876Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72983707,"aggregatedAmount":43152059.28790000,"count":6220,"lastTs":1704067249281}}
2024-01-01T00:00:50.3000159Z {"topic":"PERP_OP_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_OP_USDT","open":3.6095,"close":3.7197,"high":3.9198,"low":3.6094,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88836544,"aggregatedAmount":336281803.04470000,"count":89313,"lastTs":1704067249869}}
2024-01-01T00:00:50.3000429Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_BSV_USDT","open":94.8000,"close":95.3031,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397209.4995,"aggregatedAmount":37267853.74268620,"count":292,"lastTs":1704067249287}}
2024-01-01T00:00:50.3007164Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.188,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62323525,"aggregatedAmount":136334335.29700000,"count":2978,"lastTs":1704067249873}}
2024-01-01T00:00:50.3011689Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47349806,"aggregatedAmount":20508170.59110000,"count":4781,"lastTs":1704067249659}}
2024-01-01T00:00:50.3159089Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1853,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36757388,"aggregatedAmount":6764658.93070000,"count":2859,"lastTs":1704067249046}}
2024-01-01T00:00:50.3286882Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.11,"close":108.87,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280532.9958,"aggregatedAmount":32069171.65283000,"count":1299,"lastTs":1704067249892}}
2024-01-01T00:00:50.3371858Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_BCH_USDT","open":270.90,"close":259.42,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885214.06,"aggregatedAmount":233973926.61780000,"count":1338,"lastTs":1704067249627}}
2024-01-01T00:00:50.3480398Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SKL_USDT","open":0.07019,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447603350,"aggregatedAmount":31299989.35569000,"count":3238,"lastTs":1704067249920}}
2024-01-01T00:00:50.3570734Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.534,"close":4.472,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5474730.85,"aggregatedAmount":25016706.43180000,"count":3333,"lastTs":1704067248945}}
2024-01-01T00:00:50.3675219Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_UNI_USDT","open":7.370,"close":7.252,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6223850.9,"aggregatedAmount":46148865.16250000,"count":5949,"lastTs":1704067249745}}
2024-01-01T00:00:50.3688119Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5372,"close":4.4767,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921505.0,"aggregatedAmount":40711518.34742000,"count":2319,"lastTs":1704067249349}}
2024-01-01T00:00:50.3794980Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59540,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28767465.7,"aggregatedAmount":16990557.80948200,"count":492,"lastTs":1704067248760}}
2024-01-01T00:00:50.4082525Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_MINA_USDT","open":1.4547,"close":1.3504,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105094097,"aggregatedAmount":150186923.13540000,"count":4973,"lastTs":1704067249781}}
2024-01-01T00:00:50.4122993Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010441,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352088234,"aggregatedAmount":24524415.16660300,"count":3219,"lastTs":1704067249916}}
2024-01-01T00:00:50.4123451Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_IMX_USDT","open":2.2299,"close":2.1326,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970825,"aggregatedAmount":24132311.73440000,"count":3136,"lastTs":1704067249730}}
2024-01-01T00:00:50.4192637Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SEI_USDT","open":0.5965,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850553525.0,"aggregatedAmount":509948692.08962000,"count":55396,"lastTs":1704067249350}}
2024-01-01T00:00:50.4283725Z {"topic":"PERP_APT_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_APT_USDT","open":9.403,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5801863.41,"aggregatedAmount":55107117.59681000,"count":3986,"lastTs":1704067249813}}
2024-01-01T00:00:50.4489124Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_OP_USDT","open":3.608,"close":3.719,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41562347.48,"aggregatedAmount":156983272.41490000,"count":296,"lastTs":1704067249434}}
2024-01-01T00:00:50.4716266Z {"topic":"PERP_AR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_AR_USDT","open":9.710,"close":9.628,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003708.8,"aggregatedAmount":9841979.56870000,"count":1412,"lastTs":1704067249248}}
2024-01-01T00:00:50.4841081Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ORDI_USDT","open":79.079,"close":78.397,"high":84.511,"low":76.431,"volume":119272.2,"amount":9577493.30230000,"aggregatedQuantity":13468900.7,"aggregatedAmount":1085362292.22120000,"count":82279,"lastTs":1704067249263}}
2024-01-01T00:00:50.4901752Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LINK_USDT","open":15.179,"close":14.948,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381189.2,"aggregatedAmount":127533381.89440000,"count":2016,"lastTs":1704067249876}}
2024-01-01T00:00:50.4984286Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_GMT_USDT","open":0.2977,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024107,"aggregatedAmount":93723825.92990000,"count":6954,"lastTs":1704067245649}}
2024-01-01T00:00:50.5011194Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ARK_USDT","open":0.9443,"close":0.9251,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729015,"aggregatedAmount":8244762.14790000,"count":8,"lastTs":1704067249883}}
2024-01-01T00:00:50.5065213Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_FTM_USDT","open":0.4661,"close":0.4755,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66653229,"aggregatedAmount":31819331.76820000,"count":2590,"lastTs":1704067249452}}
2024-01-01T00:00:50.5139490Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33261,"close":0.32697,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59114858,"aggregatedAmount":19540926.82386000,"count":1170,"lastTs":1704067249885}}
2024-01-01T00:00:50.5157543Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2346,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55046132,"aggregatedAmount":12653301.59490000,"count":58,"lastTs":1704067249245}}
2024-01-01T00:00:50.5337044Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21723.34,"aggregatedAmount":667285.64749000,"count":1,"lastTs":1704067249879}}
2024-01-01T00:00:50.5389617Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_SOL_USDT","open":102.020,"close":101.730,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677316.67,"aggregatedAmount":378065822.23289000,"count":4128,"lastTs":1704067249521}}
2024-01-01T00:00:50.5466158Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_JTO_USDT","open":2.2114,"close":1.8728,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68432336.6,"aggregatedAmount":139540960.04357000,"count":1577,"lastTs":1704067249531}}
2024-01-01T00:00:50.5485336Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6055,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53019075,"aggregatedAmount":32789228.23640000,"count":9986,"lastTs":1704067246530}}
2024-01-01T00:00:50.5548820Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08806,"close":0.08638,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134970313,"aggregatedAmount":11791164.17822000,"count":6082,"lastTs":1704067248544}}
2024-01-01T00:00:50.5775545Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_COMP_USDT","open":58.36,"close":57.48,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180214.1,"aggregatedAmount":10552849.90800000,"count":928,"lastTs":1704067247550}}
2024-01-01T00:00:50.5807970Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03365,"close":0.03325,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292595377,"aggregatedAmount":9989205.63889000,"count":22,"lastTs":1704067249172}}
2024-01-01T00:00:50.5838840Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1848,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79035901.65,"aggregatedAmount":14510088.11617700,"count":8,"lastTs":1704067247172}}
2024-01-01T00:00:50.5987723Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_POWR_USDT","open":0.3919,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215660,"aggregatedAmount":9536783.33400000,"count":10,"lastTs":1704067249351}}
2024-01-01T00:00:50.6104725Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_TIA_USDT","open":11.9229,"close":11.8826,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906000,"aggregatedAmount":145471150.95920000,"count":10680,"lastTs":1704067241913}}
2024-01-01T00:00:50.6105257Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34616552,"aggregatedAmount":128613305.39900000,"count":3121,"lastTs":1704067249192}}
2024-01-01T00:00:50.6118553Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_MANA_USDT","open":0.5160,"close":0.5216,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28086203,"aggregatedAmount":14649930.16120000,"count":4280,"lastTs":1704067246942}}
2024-01-01T00:00:50.6399156Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333326.2,"aggregatedAmount":35038791.85200000,"count":1,"lastTs":1704067249585}}
2024-01-01T00:00:50.6963658Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067250000,"data":{"symbol":"SPOT_BTC_USDC","open":42170.26,"close":42284.75,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.2364,"aggregatedAmount":78004614.30177200,"count":10,"lastTs":1704067246436}}
2024-01-01T00:00:50.7085650Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04978,"close":0.05029,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462778934,"aggregatedAmount":23318219.45350000,"count":128,"lastTs":1704067249298}}
2024-01-01T00:00:50.7095010Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.754,"close":10.605,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690107.881,"aggregatedAmount":29081769.33831000,"count":146,"lastTs":1704067249791}}
2024-01-01T00:00:50.7181165Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192570560,"aggregatedAmount":21082144.52059000,"count":155,"lastTs":1704067249501}}
2024-01-01T00:00:50.7275010Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174205354.23,"aggregatedAmount":174253816.19001700,"count":50,"lastTs":1704067249915}}
2024-01-01T00:00:50.7363409Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_SOL_USDT","open":102.06,"close":101.76,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8172138.1,"aggregatedAmount":839400976.89900000,"count":36055,"lastTs":1704067249519}}
2024-01-01T00:00:50.7386156Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350438.21,"aggregatedAmount":19754056.37370000,"count":118,"lastTs":1704067249642}}
2024-01-01T00:00:50.7490651Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140175035,"aggregatedAmount":23405453.88404600,"count":5,"lastTs":1704067247932}}
2024-01-01T00:00:50.7504000Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10750,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200909579,"aggregatedAmount":21573386.02442000,"count":1751,"lastTs":1704067249634}}
2024-01-01T00:00:50.7572452Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1948,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293450833,"aggregatedAmount":55793768.83090000,"count":515,"lastTs":1704067249945}}
2024-01-01T00:00:50.7649068Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60130,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89983411.5,"aggregatedAmount":54092973.34666000,"count":872,"lastTs":1704067249911}}
2024-01-01T00:00:50.7724282Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102169025,"aggregatedAmount":19409650.94990000,"count":127,"lastTs":1704067249736}}
2024-01-01T00:00:50.7769391Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953751.79,"aggregatedAmount":16243190.79621000,"count":27,"lastTs":1704067244942}}
2024-01-01T00:00:50.7794969Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_GAS_USDT","open":6.770,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111745.2,"aggregatedAmount":63124468.85030000,"count":25,"lastTs":1704067249548}}
2024-01-01T00:00:50.8082964Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2213,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46987488.55,"aggregatedAmount":10574906.80642500,"count":67,"lastTs":1704067245136}}
2024-01-01T00:00:50.8226619Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_EGLD_USDT","open":68.69,"close":68.08,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323114.3,"aggregatedAmount":22436736.29700000,"count":84,"lastTs":1704067249210}}
2024-01-01T00:00:50.8348720Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776964.26,"aggregatedAmount":7068139.75605600,"count":104,"lastTs":1704067240425}}
2024-01-01T00:00:50.8429882Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.950,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11452836.2909,"aggregatedAmount":34662158.53944200,"count":538,"lastTs":1704067249433}}
2024-01-01T00:00:50.8489525Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_NMR_USDT","open":19.91,"close":20.45,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504876.64,"aggregatedAmount":10384691.99290000,"count":361,"lastTs":1704067247409}}
2024-01-01T00:00:50.8521004Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007890,"close":0.0007793,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256367765058,"aggregatedAmount":203529186.14504240,"count":40,"lastTs":1704067249843}}
2024-01-01T00:00:50.8632887Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_ACE_USDT","open":10.3256,"close":9.3001,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124731.01,"aggregatedAmount":90084244.14734100,"count":4797,"lastTs":1704067249421}}
2024-01-01T00:00:50.8782524Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067250000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.79,"close":2282.81,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20012.945,"aggregatedAmount":45923155.35763000,"count":24,"lastTs":1704067236035}}
2024-01-01T00:00:50.8803431Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_MKR_USDT","open":1603.2,"close":1700.1,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.862,"aggregatedAmount":90955344.23000000,"count":959,"lastTs":1704067249202}}
2024-01-01T00:00:50.8808057Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_KSM_USDT","open":47.96,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592879.5,"aggregatedAmount":27948792.74300000,"count":9126,"lastTs":1704067238649}}
2024-01-01T00:00:50.8993428Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067250000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557400.71,"aggregatedAmount":114313194.45220000,"count":355,"lastTs":1704067249872}}
2024-01-01T00:00:50.9369029Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067250000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16897958.12,"aggregatedAmount":62903816.57513100,"count":38,"lastTs":1704067246123}}
2024-01-01T00:00:51.0066921Z {"topic":"PERP_C98_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_C98_USDT","open":0.2694,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53655612,"aggregatedAmount":14453461.43590000,"count":9,"lastTs":1704067248020}}
2024-01-01T00:00:51.0081589Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143120,"close":0.138440,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547936814,"aggregatedAmount":80050865.99311800,"count":1790,"lastTs":1704067249626}}
2024-01-01T00:00:51.0081592Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437409937.7,"aggregatedAmount":4674207.54193700,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:51.0092437Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7302,"close":0.7016,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57919213,"aggregatedAmount":41287338.14690000,"count":1441,"lastTs":1704067248665}}
2024-01-01T00:00:51.0092441Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15960705.6,"aggregatedAmount":6887877.58720000,"count":149,"lastTs":1704067246643}}
2024-01-01T00:00:51.0094646Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484461671,"aggregatedAmount":12994481.23595000,"count":82,"lastTs":1704067243180}}
2024-01-01T00:00:51.0094652Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0661,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944717.1,"aggregatedAmount":3045664.24563000,"count":187,"lastTs":1704067246552}}
2024-01-01T00:00:51.0094657Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.607,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535885.6,"aggregatedAmount":34686953.51800000,"count":3370,"lastTs":1704067249113}}
2024-01-01T00:00:51.0100870Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297735,"aggregatedAmount":34481983.04800000,"count":8441,"lastTs":1704067247594}}
2024-01-01T00:00:51.0100882Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4739,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886346,"aggregatedAmount":30518296.26570000,"count":450,"lastTs":1704067248070}}
2024-01-01T00:00:51.0116615Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159913252.4,"aggregatedAmount":99147562.20085400,"count":841,"lastTs":1704067249264}}
2024-01-01T00:00:51.0116623Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ATOM_USDT","open":10.758,"close":10.609,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002774.4,"aggregatedAmount":32403893.87170000,"count":4772,"lastTs":1704067249589}}
2024-01-01T00:00:51.0121470Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_DODO_USDT","open":0.2003,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36350863,"aggregatedAmount":7397085.70200000,"count":0,"lastTs":1704067248684}}
2024-01-01T00:00:51.0121495Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469500,"aggregatedAmount":916792.27000000,"count":0,"lastTs":1704067247756}}
2024-01-01T00:00:51.0121499Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_COMP_USDT","open":58.34,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100325.91191,"aggregatedAmount":5880279.62317530,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:51.0131940Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_JOE_USDT","open":0.6120,"close":0.6075,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14147931,"aggregatedAmount":8736396.11360000,"count":124,"lastTs":1704067244367}}
2024-01-01T00:00:51.0131955Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_WOO_USDT","open":0.41846,"close":0.39615,"high":0.43198,"low":0.38463,"volume":8800395,"amount":3633383.00591000,"aggregatedQuantity":67078555,"aggregatedAmount":27661255.43978000,"count":6636,"lastTs":1704067248664}}
2024-01-01T00:00:51.0131959Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_CYBER_USDT","open":6.855,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558846.98,"aggregatedAmount":24616618.52342000,"count":414,"lastTs":1704067247113}}
2024-01-01T00:00:51.0131968Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000649,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376346072,"aggregatedAmount":1533326.38777500,"count":46,"lastTs":1704067230998}}
2024-01-01T00:00:51.0131982Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1885,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49924530,"aggregatedAmount":9566396.77990000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:51.0131994Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474373.1,"aggregatedAmount":3555047.81140000,"count":856,"lastTs":1704067248077}}
2024-01-01T00:00:51.0132002Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_DYDX_USDT","open":3.028,"close":2.952,"high":3.104,"low":2.863,"volume":498730.30,"amount":1507571.91707000,"aggregatedQuantity":18877946.90,"aggregatedAmount":56863888.52937000,"count":10761,"lastTs":1704067249777}}
2024-01-01T00:00:51.0132519Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3127,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247644,"aggregatedAmount":9024138.44820000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:51.0132542Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_KSM_USDT","open":47.96,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592896.4,"aggregatedAmount":27949556.11600000,"count":9126,"lastTs":1704067250849}}
2024-01-01T00:00:51.0136435Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BNB_USDT","open":316.70,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466714.06,"aggregatedAmount":148434499.63700000,"count":1489,"lastTs":1704067244950}}
2024-01-01T00:00:51.0136465Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.187,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12378033.98,"aggregatedAmount":27225650.60280000,"count":1163,"lastTs":1704067249124}}
2024-01-01T00:00:51.0137598Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BCH_USDT","open":270.90,"close":259.42,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885214.24,"aggregatedAmount":233973973.31340000,"count":1338,"lastTs":1704067250227}}
2024-01-01T00:00:51.0140594Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_GMX_USDT","open":56.90,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201854.044,"aggregatedAmount":11382769.74537000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:51.0140602Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7382,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37935065,"aggregatedAmount":28285042.28010000,"count":54,"lastTs":1704067249939}}
2024-01-01T00:00:51.0140609Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5136,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589811,"aggregatedAmount":11653332.35620000,"count":5961,"lastTs":1704067249943}}
2024-01-01T00:00:51.0140617Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BTC_USDT","open":42181,"close":42305,"high":42918,"low":41983,"volume":2768.9795,"amount":117632660.26510000,"aggregatedQuantity":34478.5105,"aggregatedAmount":1463822518.31210000,"count":31041,"lastTs":1704067250650}}
2024-01-01T00:00:51.0145205Z {"topic":"PERP_ID_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ID_USDT","open":0.3114,"close":0.3004,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43199402,"aggregatedAmount":13360625.24000000,"count":853,"lastTs":1704067244447}}
2024-01-01T00:00:51.0145214Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111036.6,"aggregatedAmount":111075.04465000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:51.0145221Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.87,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106518.58,"aggregatedAmount":759935.41000000,"count":208,"lastTs":1704067244999}}
2024-01-01T00:00:51.0145238Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03915,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176154348,"aggregatedAmount":6984704.25093000,"count":138,"lastTs":1704067249450}}
2024-01-01T00:00:51.0147253Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77824818.1,"aggregatedAmount":10179621.85284400,"count":147,"lastTs":1704067249904}}
2024-01-01T00:00:51.0147278Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.630,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484034.3559,"aggregatedAmount":5208774.69372400,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:51.0147289Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14037,"close":0.13668,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791661764,"aggregatedAmount":111331514.50232000,"count":1412,"lastTs":1704067250822}}
2024-01-01T00:00:51.0147295Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60130,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89985455.1,"aggregatedAmount":54094187.04070000,"count":872,"lastTs":1704067250911}}
2024-01-01T00:00:51.0152487Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SNX_USDT","open":3.860,"close":3.871,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252052,"aggregatedAmount":24716099.53800000,"count":3241,"lastTs":1704067249434}}
2024-01-01T00:00:51.0152496Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4957,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10405838.5,"aggregatedAmount":15658006.65235000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:51.0152500Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41870,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20512075.76,"aggregatedAmount":8511595.31742040,"count":2223,"lastTs":1704067250437}}
2024-01-01T00:00:51.0152507Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.49560,"aggregatedAmount":19331264.37847800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:51.0152519Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.11,"close":108.88,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280534.5118,"aggregatedAmount":32069336.71431000,"count":1299,"lastTs":1704067250892}}
2024-01-01T00:00:51.0152523Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16134156.14,"aggregatedAmount":13751341.26282700,"count":8,"lastTs":1704067245690}}
2024-01-01T00:00:51.0152970Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_USTC_USDT","open":0.03303,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309963363,"aggregatedAmount":154275526.54977000,"count":895,"lastTs":1704067242598}}
2024-01-01T00:00:51.0153074Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ORDI_USDT","open":79.088,"close":78.391,"high":84.511,"low":76.431,"volume":119272.2,"amount":9577493.30230000,"aggregatedQuantity":13468684.8,"aggregatedAmount":1085345186.89550000,"count":82279,"lastTs":1704067250863}}
2024-01-01T00:00:51.0153168Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59540,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28769250.7,"aggregatedAmount":16991620.59848200,"count":492,"lastTs":1704067250560}}
2024-01-01T00:00:51.0153290Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ILV_USDT","open":94.58,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129586.4,"aggregatedAmount":11930452.82700000,"count":10,"lastTs":1704067250966}}
2024-01-01T00:00:51.0154199Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29740,"close":0.31834,"high":0.33640,"low":0.29110,"volume":133678.3,"amount":43296.05216100,"aggregatedQuantity":95630723.9,"aggregatedAmount":30294116.83955900,"count":354,"lastTs":1704067248519}}
2024-01-01T00:00:51.0154387Z {"topic":"PERP_TON_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_TON_USDT","open":2.37099,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282754,"aggregatedAmount":5301115.81467000,"count":2792,"lastTs":1704067244559}}
2024-01-01T00:00:51.0154406Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513395.2,"aggregatedAmount":71977899.95100000,"count":1716,"lastTs":1704067250955}}
2024-01-01T00:00:51.0154413Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173574.18611,"aggregatedAmount":45962173.19062670,"count":536,"lastTs":1704067244747}}
2024-01-01T00:00:51.0154432Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BSV_USDT","open":94.84,"close":95.20,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848153.46,"aggregatedAmount":549886496.98720000,"count":4610,"lastTs":1704067250934}}
2024-01-01T00:00:51.0156191Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140179879,"aggregatedAmount":23405505.83594600,"count":5,"lastTs":1704067250732}}
2024-01-01T00:00:51.0156201Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4265,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47350442,"aggregatedAmount":20508441.90610000,"count":4781,"lastTs":1704067250859}}
2024-01-01T00:00:51.0156218Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090020,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426051713,"aggregatedAmount":38372194.27129900,"count":1772,"lastTs":1704067250402}}
2024-01-01T00:00:51.0156288Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16658401,"aggregatedAmount":86445640.71800000,"count":1833,"lastTs":1704067250923}}
2024-01-01T00:00:51.0156336Z {"topic":"PERP_APE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_APE_USDT","open":1.653,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6307881,"aggregatedAmount":10348209.87400000,"count":2137,"lastTs":1704067244527}}
2024-01-01T00:00:51.0156387Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.091,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12671823.4,"aggregatedAmount":13980615.08450000,"count":0,"lastTs":1704067250473}}
2024-01-01T00:00:51.0156542Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589278.9,"aggregatedAmount":10597006.08940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:51.0156612Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1948,"close":1.1857,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395369,"aggregatedAmount":10126097.56740000,"count":9,"lastTs":1704067248577}}
2024-01-01T00:00:51.0156802Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4433,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23425879,"aggregatedAmount":10035910.48340000,"count":2083,"lastTs":1704067250929}}
2024-01-01T00:00:51.0156873Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_CRO_USDT","open":0.09891,"close":0.09930,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057489,"aggregatedAmount":1201525.58029000,"count":32,"lastTs":1704067243820}}
2024-01-01T00:00:51.0160832Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_THETA_USDT","open":1.255,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19695875,"aggregatedAmount":24968550.48300000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:51.0160979Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.414,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394210.819,"aggregatedAmount":94727649.29227900,"count":986,"lastTs":1704067248208}}
2024-01-01T00:00:51.0161011Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_IMX_USDT","open":2.229,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5678219.67,"aggregatedAmount":12530085.82573000,"count":149,"lastTs":1704067247422}}
2024-01-01T00:00:51.0161020Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700502540427,"aggregatedAmount":17801891.34047169,"count":455,"lastTs":1704067245630}}
2024-01-01T00:00:51.0161025Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350439.09,"aggregatedAmount":19754104.91450000,"count":118,"lastTs":1704067250642}}
2024-01-01T00:00:51.0161035Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_IMX_USDT","open":2.2299,"close":2.1327,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970996,"aggregatedAmount":24132676.42610000,"count":3136,"lastTs":1704067250330}}
2024-01-01T00:00:51.0161043Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537444.00,"aggregatedAmount":10715477.99219000,"count":238,"lastTs":1704067241590}}
2024-01-01T00:00:51.0161064Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192570921,"aggregatedAmount":21082184.29196000,"count":155,"lastTs":1704067250701}}
2024-01-01T00:00:51.0161077Z {"topic":"PERP_VET_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918224699,"aggregatedAmount":32122490.34144000,"count":2301,"lastTs":1704067246218}}
2024-01-01T00:00:51.0164887Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03068,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703556643,"aggregatedAmount":21781780.62913000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:51.0164891Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_TIA_USDT","open":11.9243,"close":11.8774,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11906011,"aggregatedAmount":145471279.83610000,"count":10680,"lastTs":1704067250513}}
2024-01-01T00:00:51.0164896Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776975.89,"aggregatedAmount":7068242.68155600,"count":104,"lastTs":1704067250825}}
2024-01-01T00:00:51.0164902Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.654,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34616843,"aggregatedAmount":128614368.71300000,"count":3121,"lastTs":1704067250792}}
2024-01-01T00:00:51.0164907Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34642,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66578402,"aggregatedAmount":22770533.88716000,"count":901,"lastTs":1704067245791}}
2024-01-01T00:00:51.0164912Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.453,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301725.371,"aggregatedAmount":19300616.79290200,"count":5230,"lastTs":1704067249118}}
2024-01-01T00:00:51.0182748Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404615.100,"aggregatedAmount":3953756.00353000,"count":0,"lastTs":1704067241400}}
2024-01-01T00:00:51.0182756Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02876,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690107707,"aggregatedAmount":19797729.27036000,"count":2,"lastTs":1704067247866}}
2024-01-01T00:00:51.0182761Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3660,"close":7.2246,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886371.29,"aggregatedAmount":21533760.60509900,"count":158,"lastTs":1704067243148}}
2024-01-01T00:00:51.0182766Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_EGLD_USDT","open":68.71,"close":68.10,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323119.6,"aggregatedAmount":22437096.34200000,"count":84,"lastTs":1704067250810}}
2024-01-01T00:00:51.0182771Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8113,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.145,"aggregatedAmount":6198887.42400000,"count":6419,"lastTs":1704067250610}}
2024-01-01T00:00:51.0182775Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518680.450333,"aggregatedAmount":38084309.95638828,"count":335,"lastTs":1704067246963}}
2024-01-01T00:00:51.0182778Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21724.44,"aggregatedAmount":667318.67499000,"count":1,"lastTs":1704067250479}}
2024-01-01T00:00:51.0191929Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_APE_USDT","open":1.6530,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6955796.0646,"aggregatedAmount":11417732.11376604,"count":84,"lastTs":1704067244576}}
2024-01-01T00:00:51.0192738Z {"topic":"PERP_STX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_STX_USDT","open":1.4187,"close":1.4982,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51385594,"aggregatedAmount":75856373.35510000,"count":18571,"lastTs":1704067250666}}
2024-01-01T00:00:51.0192747Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_GALA_USDT","open":0.030680,"close":0.030379,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746103203,"aggregatedAmount":23046633.98647100,"count":6788,"lastTs":1704067247437}}
2024-01-01T00:00:51.0192782Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8755169,"aggregatedAmount":3246749.43130000,"count":71,"lastTs":1704067250633}}
2024-01-01T00:00:51.0192816Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MEME_USDT","open":0.027914,"close":0.027327,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775510567,"aggregatedAmount":49726819.30156600,"count":1590,"lastTs":1704067247304}}
2024-01-01T00:00:51.0192851Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.187,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62326845,"aggregatedAmount":136341596.59200000,"count":2978,"lastTs":1704067250873}}
2024-01-01T00:00:51.0195667Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.10,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829597.02,"aggregatedAmount":57188891.07970000,"count":0,"lastTs":1704067249581}}
2024-01-01T00:00:51.0195778Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670009.67,"aggregatedAmount":2735273.59069500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:51.0195803Z {"topic":"PERP_STG_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_STG_USDT","open":0.6254,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14673755,"aggregatedAmount":9082533.20440000,"count":148,"lastTs":1704067246036}}
2024-01-01T00:00:51.0196295Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_FTM_USDT","open":0.4661,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66656244,"aggregatedAmount":31820764.82990000,"count":2590,"lastTs":1704067250652}}
2024-01-01T00:00:51.0196301Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28089313,"aggregatedAmount":14651552.02620000,"count":4280,"lastTs":1704067250742}}
2024-01-01T00:00:51.0196305Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03404,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863819.89,"aggregatedAmount":28982.69076230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:51.0196311Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.79,"close":2281.75,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.295,"aggregatedAmount":45926235.72013000,"count":24,"lastTs":1704067250835}}
2024-01-01T00:00:51.0197413Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20070042.066,"aggregatedAmount":12480442.37639100,"count":345,"lastTs":1704067246082}}
2024-01-01T00:00:51.0197419Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_XLM_USDT","open":0.132571,"close":0.128927,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628565,"aggregatedAmount":9888362.80013400,"count":71,"lastTs":1704067247102}}
2024-01-01T00:00:51.0197427Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71052665,"aggregatedAmount":8101331.79644000,"count":21511,"lastTs":1704067245057}}
2024-01-01T00:00:51.0197440Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593068.254,"aggregatedAmount":15175142.60290410,"count":903,"lastTs":1704067247511}}
2024-01-01T00:00:51.0197451Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54023947,"aggregatedAmount":17631256.70580000,"count":37,"lastTs":1704067250963}}
2024-01-01T00:00:51.0197457Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09007,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880320752,"aggregatedAmount":79266972.76303000,"count":4136,"lastTs":1704067247141}}
2024-01-01T00:00:51.0197633Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33261,"close":0.32707,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59123239,"aggregatedAmount":19543667.88643000,"count":1170,"lastTs":1704067250685}}
2024-01-01T00:00:51.0212695Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2271,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237038,"aggregatedAmount":11569717.88160000,"count":1,"lastTs":1704067249978}}
2024-01-01T00:00:51.0212704Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:51.0212714Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_RIF_USDT","open":0.12756,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121795088,"aggregatedAmount":15543705.13437000,"count":673,"lastTs":1704067245099}}
2024-01-01T00:00:51.0213019Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650123.780,"aggregatedAmount":2217377.42012000,"count":0,"lastTs":1704067248346}}
2024-01-01T00:00:51.0213029Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_DOT_USDT","open":8.357,"close":8.210,"high":8.660,"low":8.020,"volume":208975.4,"amount":1757649.94040000,"aggregatedQuantity":12137394.2,"aggregatedAmount":101834615.15130000,"count":4669,"lastTs":1704067250720}}
2024-01-01T00:00:51.0229508Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49082764,"aggregatedAmount":41777215.16100000,"count":4408,"lastTs":1704067247073}}
2024-01-01T00:00:51.0229520Z {"topic":"PERP_APT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_APT_USDT","open":9.403,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802345.61,"aggregatedAmount":55111648.12241000,"count":3986,"lastTs":1704067250813}}
2024-01-01T00:00:51.0229527Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LINK_USDT","open":15.181,"close":14.947,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381105.5,"aggregatedAmount":127532108.03570000,"count":2016,"lastTs":1704067250476}}
2024-01-01T00:00:51.0229532Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302936438.6,"aggregatedAmount":10566593.14589600,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:51.0229536Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5955,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72995354,"aggregatedAmount":43158995.29470000,"count":6220,"lastTs":1704067250881}}
2024-01-01T00:00:51.0229541Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11674015,"aggregatedAmount":6103344.58870000,"count":180,"lastTs":1704067250748}}
2024-01-01T00:00:51.0229555Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3550,"close":8.2050,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682275.38,"aggregatedAmount":56302182.26863300,"count":205,"lastTs":1704067250396}}
2024-01-01T00:00:51.0229629Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02503,"close":0.02482,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367058151,"aggregatedAmount":9208098.26266000,"count":4,"lastTs":1704067247459}}
2024-01-01T00:00:51.0250543Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_SOL_USDT","open":102.030,"close":101.740,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677338.06,"aggregatedAmount":378067998.40389000,"count":4128,"lastTs":1704067250921}}
2024-01-01T00:00:51.0250549Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:51.0250555Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_WLD_USDT","open":3.6941,"close":3.6334,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45298195,"aggregatedAmount":168369571.76250000,"count":6893,"lastTs":1704067250712}}
2024-01-01T00:00:51.0250772Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102178332,"aggregatedAmount":19411461.16140000,"count":127,"lastTs":1704067250736}}
2024-01-01T00:00:51.0250785Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_PERP_USDT","open":1.1094,"close":1.1428,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47627411.5,"aggregatedAmount":53476240.82943000,"count":1206,"lastTs":1704067246920}}
2024-01-01T00:00:51.0250791Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53021517,"aggregatedAmount":32790706.78820000,"count":9986,"lastTs":1704067250730}}
2024-01-01T00:00:51.0250796Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04980,"close":0.05028,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462786321,"aggregatedAmount":23318591.65486000,"count":128,"lastTs":1704067250698}}
2024-01-01T00:00:51.0253267Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_NMR_USDT","open":19.91,"close":20.44,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504877.42,"aggregatedAmount":10384707.93610000,"count":361,"lastTs":1704067250809}}
2024-01-01T00:00:51.0253290Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26576838.3,"aggregatedAmount":24180418.52340000,"count":4123,"lastTs":1704067250846}}
2024-01-01T00:00:51.0253311Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.4229,"aggregatedAmount":1311.14031627,"count":29,"lastTs":1704067247845}}
2024-01-01T00:00:51.0253887Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0896,"close":1.0854,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299388.5,"aggregatedAmount":22445257.36975000,"count":110,"lastTs":1704067250743}}
2024-01-01T00:00:51.0253893Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217343.57,"aggregatedAmount":32393263.25970000,"count":3165,"lastTs":1704067250895}}
2024-01-01T00:00:51.0253900Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:51.0255316Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5424,"close":3.4920,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286126.6,"aggregatedAmount":43824714.45702000,"count":1111,"lastTs":1704067250969}}
2024-01-01T00:00:51.0255332Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7639,"close":95.0814,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397216.4233,"aggregatedAmount":37268518.37685946,"count":292,"lastTs":1704067250887}}
2024-01-01T00:00:51.0255343Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08610,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122659735.95,"aggregatedAmount":10729481.12352850,"count":180,"lastTs":1704067243429}}
2024-01-01T00:00:51.0255349Z {"topic":"PERP_OP_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_OP_USDT","open":3.6097,"close":3.7171,"high":3.9198,"low":3.6097,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88838083,"aggregatedAmount":336287617.17460000,"count":89313,"lastTs":1704067250869}}
2024-01-01T00:00:51.0255357Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_UNI_USDT","open":7.370,"close":7.249,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6223979.9,"aggregatedAmount":46149800.82850000,"count":5949,"lastTs":1704067250945}}
2024-01-01T00:00:51.0255374Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ICP_USDT","open":12.178,"close":13.299,"high":15.380,"low":11.943,"volume":322352,"amount":4373752.13500000,"aggregatedQuantity":53218676,"aggregatedAmount":722625919.28900000,"count":41390,"lastTs":1704067250502}}
2024-01-01T00:00:51.0265475Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_OP_USDT","open":3.608,"close":3.717,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41562136.72,"aggregatedAmount":156982516.46418000,"count":296,"lastTs":1704067250634}}
2024-01-01T00:00:51.0265647Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.89,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34746.25,"aggregatedAmount":1063291.05970000,"count":0,"lastTs":1704067242953}}
2024-01-01T00:00:51.0265659Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9524,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211016567,"aggregatedAmount":207047286.45840000,"count":2106,"lastTs":1704067250526}}
2024-01-01T00:00:51.0265663Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AXS_USDT","open":9.056,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019304,"aggregatedAmount":27446534.60400000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:51.0265672Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ONE_USDT","open":0.019148,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561163842,"aggregatedAmount":10730918.80642200,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:51.0265680Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10752,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200949542,"aggregatedAmount":21577682.05692000,"count":1751,"lastTs":1704067250834}}
2024-01-01T00:00:51.0265762Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11208270190.5068,"aggregatedAmount":3848005.11708563,"count":159,"lastTs":1704067250020}}
2024-01-01T00:00:51.0265783Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333371.6,"aggregatedAmount":35038849.19220000,"count":1,"lastTs":1704067250585}}
2024-01-01T00:00:51.0265965Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611114.749,"aggregatedAmount":194769862.00694290,"count":581,"lastTs":1704067250081}}
2024-01-01T00:00:51.0265971Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_FXS_USDT","open":8.920,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118302.6,"aggregatedAmount":9833103.72170000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:51.0266109Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79036322.06,"aggregatedAmount":14510165.76590400,"count":8,"lastTs":1704067250572}}
2024-01-01T00:00:51.0266277Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035170,"close":0.034970,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224919977,"aggregatedAmount":8029403.76851100,"count":273,"lastTs":1704067248988}}
2024-01-01T00:00:51.0272698Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456914.50,"aggregatedAmount":26183371.55051000,"count":813,"lastTs":1704067248708}}
2024-01-01T00:00:51.0272916Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69235.622,"aggregatedAmount":5496432.05211000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:51.0272924Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1076,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119578296,"aggregatedAmount":12813786.74600000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:51.0272932Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724182.75,"aggregatedAmount":7172905.10520000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:51.0272941Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SKL_USDT","open":0.07023,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447580139,"aggregatedAmount":31298334.73059000,"count":3238,"lastTs":1704067250720}}
2024-01-01T00:00:51.0272950Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6920,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15013492.2,"aggregatedAmount":55866776.11014000,"count":303,"lastTs":1704067250570}}
2024-01-01T00:00:51.0272984Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5852,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20863370,"aggregatedAmount":12661811.15130000,"count":2266,"lastTs":1704067250876}}
2024-01-01T00:00:51.0272994Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4423,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11305399.89,"aggregatedAmount":4846800.41493500,"count":37,"lastTs":1704067250844}}
2024-01-01T00:00:51.0317333Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LRC_USDT","open":0.3126,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39303780,"aggregatedAmount":12095155.80880000,"count":7807,"lastTs":1704067244846}}
2024-01-01T00:00:51.0317378Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.295,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3229753.2,"aggregatedAmount":32094778.18430000,"count":238,"lastTs":1704067247060}}
2024-01-01T00:00:51.0317384Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SOL_USDT","open":102.06,"close":101.76,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8172173.1,"aggregatedAmount":839404536.99900000,"count":36055,"lastTs":1704067250719}}
2024-01-01T00:00:51.0317631Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:51.0317649Z {"topic":"PERP_AR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AR_USDT","open":9.710,"close":9.627,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003738.7,"aggregatedAmount":9842267.66900000,"count":1412,"lastTs":1704067250649}}
2024-01-01T00:00:51.0317904Z {"topic":"PERP_FET_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_FET_USDT","open":0.6914,"close":0.6722,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60860004.7,"aggregatedAmount":42152885.08703000,"count":9942,"lastTs":1704067250971}}
2024-01-01T00:00:51.0317932Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160693.23,"aggregatedAmount":25700647.28290800,"count":39,"lastTs":1704067245264}}
2024-01-01T00:00:51.0335935Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006368,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11271667485,"aggregatedAmount":7284012.39745450,"count":260,"lastTs":1704067247747}}
2024-01-01T00:00:51.0335979Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16898095.03,"aggregatedAmount":62904316.57045100,"count":38,"lastTs":1704067250923}}
2024-01-01T00:00:51.0335987Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557401.64,"aggregatedAmount":114313262.19340000,"count":355,"lastTs":1704067250872}}
2024-01-01T00:00:51.0336007Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_FIL_USDT","open":5.992,"close":6.877,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78055409.9,"aggregatedAmount":524147544.35320000,"count":15842,"lastTs":1704067250962}}
2024-01-01T00:00:51.0355577Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:51.0355611Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8102,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.169513,"aggregatedAmount":3655048.97065900,"count":100,"lastTs":1704067250124}}
2024-01-01T00:00:51.0355991Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.19,"close":2282.41,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226932.422531,"aggregatedAmount":521026980.36000544,"count":6340,"lastTs":1704067249043}}
2024-01-01T00:00:51.0356000Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AVAX_USDT","open":39.437,"close":38.579,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981285.4,"aggregatedAmount":236527101.59270000,"count":7586,"lastTs":1704067250587}}
2024-01-01T00:00:51.0356005Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46989244.55,"aggregatedAmount":10575298.55422500,"count":67,"lastTs":1704067250735}}
2024-01-01T00:00:51.0356046Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ARB_USDT","open":1.4821,"close":1.5647,"high":1.6676,"low":1.4806,"volume":5248922.6,"amount":8259512.43101000,"aggregatedQuantity":765851462.6,"aggregatedAmount":1206538901.63801000,"count":40384,"lastTs":1704067250923}}
2024-01-01T00:00:51.0356052Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18832168.80,"aggregatedAmount":17672325.44855000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:51.0356058Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3712,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16947000.2,"aggregatedAmount":6279866.42100000,"count":922,"lastTs":1704067250871}}
2024-01-01T00:00:51.0356155Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SEI_USDT","open":0.5959,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850447672.0,"aggregatedAmount":509885532.19552000,"count":55396,"lastTs":1704067250950}}
2024-01-01T00:00:51.0356175Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27306360.0,"aggregatedAmount":2174095.09491000,"count":20,"lastTs":1704067241482}}
2024-01-01T00:00:51.0356179Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ETC_USDT","open":22.286,"close":21.964,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951507.7,"aggregatedAmount":65086709.52370000,"count":579,"lastTs":1704067250840}}
2024-01-01T00:00:51.0356184Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9519,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100445191.1,"aggregatedAmount":98875155.68772000,"count":836,"lastTs":1704067250742}}
2024-01-01T00:00:51.0356200Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.954,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11452925.4696,"aggregatedAmount":34662421.97332180,"count":538,"lastTs":1704067250834}}
2024-01-01T00:00:51.0425807Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_HFT_USDT","open":0.3794,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911196,"aggregatedAmount":6780509.42260000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:51.0425876Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:51.0468294Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14166062.6,"aggregatedAmount":3822644.23021000,"count":0,"lastTs":1704067241935}}
2024-01-01T00:00:51.0468358Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_COMP_USDT","open":58.36,"close":57.49,"high":60.35,"low":55.61,"volume":1031.9,"amount":60596.91600000,"aggregatedQuantity":180226.9,"aggregatedAmount":10553585.77900000,"count":928,"lastTs":1704067250750}}
2024-01-01T00:00:51.0468368Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010441,"close":0.010359,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352089882,"aggregatedAmount":24524432.14823500,"count":3219,"lastTs":1704067250516}}
2024-01-01T00:00:51.0471904Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_JTO_USDT","open":2.2114,"close":1.8730,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68432609.6,"aggregatedAmount":139541471.36957000,"count":1577,"lastTs":1704067250931}}
2024-01-01T00:00:51.0471919Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5953931.32,"aggregatedAmount":16243665.62222000,"count":27,"lastTs":1704067250742}}
2024-01-01T00:00:51.0471927Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_POWR_USDT","open":0.3919,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215855,"aggregatedAmount":9536855.11350000,"count":10,"lastTs":1704067250551}}
2024-01-01T00:00:51.0472434Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ADA_USDT","open":0.6014,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162373496,"aggregatedAmount":97719208.94970000,"count":1085,"lastTs":1704067246360}}
2024-01-01T00:00:51.0472440Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:51.0497945Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MINA_USDT","open":1.4548,"close":1.3508,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105094297,"aggregatedAmount":150187127.18340000,"count":4973,"lastTs":1704067250582}}
2024-01-01T00:00:51.0498082Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4815,"close":1.5623,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113964380.8706,"aggregatedAmount":179711636.35242090,"count":1031,"lastTs":1704067250731}}
2024-01-01T00:00:51.0498089Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720333.3,"amount":2195714.98606000,"aggregatedQuantity":106625928.9,"aggregatedAmount":85872468.25335000,"count":26593,"lastTs":1704067250240}}
2024-01-01T00:00:51.0498100Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_GAS_USDT","open":6.770,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111816.2,"aggregatedAmount":63124958.48730000,"count":25,"lastTs":1704067250748}}
2024-01-01T00:00:51.0498105Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8760,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49481693.75,"aggregatedAmount":329454493.77180300,"count":2180,"lastTs":1704067250821}}
2024-01-01T00:00:51.0498112Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.12,"close":78.46,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092564.31,"aggregatedAmount":329817951.76540000,"count":894,"lastTs":1704067244604}}
2024-01-01T00:00:51.0500626Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ARK_USDT","open":0.9444,"close":0.9248,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729095,"aggregatedAmount":8244829.69640000,"count":8,"lastTs":1704067250684}}
2024-01-01T00:00:51.0500646Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ETH_USDT","open":2293.2,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446046.157,"aggregatedAmount":1023796175.08930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:51.0512019Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007890,"close":0.0007794,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256371309730,"aggregatedAmount":203531946.77371760,"count":40,"lastTs":1704067250843}}
2024-01-01T00:00:51.0512408Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.33,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29259718.46,"aggregatedAmount":396675401.30400000,"count":182,"lastTs":1704067250374}}
2024-01-01T00:00:51.0512425Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BTC_USDT","open":42171.70,"close":42293.39,"high":42899.43,"low":41962.90,"volume":352.746033,"amount":15008384.84107952,"aggregatedQuantity":23035.638372,"aggregatedAmount":978131692.52771300,"count":9347,"lastTs":1704067250883}}
2024-01-01T00:00:51.0512548Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08806,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134996323,"aggregatedAmount":11793411.18202000,"count":6082,"lastTs":1704067250744}}
2024-01-01T00:00:51.0589737Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MKR_USDT","open":1604.2,"close":1700.1,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.828,"aggregatedAmount":90955290.29360000,"count":959,"lastTs":1704067250802}}
2024-01-01T00:00:51.0589778Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.755,"close":10.605,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2690046.041,"aggregatedAmount":29081100.52188000,"count":146,"lastTs":1704067250591}}
2024-01-01T00:00:51.0589782Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_GMT_USDT","open":0.2977,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024744,"aggregatedAmount":93724029.26030000,"count":6954,"lastTs":1704067250449}}
2024-01-01T00:00:51.0589803Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55538392,"aggregatedAmount":6074126.88080000,"count":0,"lastTs":1704067243268}}
2024-01-01T00:00:51.0590667Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4885,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124435739,"aggregatedAmount":63452480.80990000,"count":962,"lastTs":1704067249017}}
2024-01-01T00:00:51.0604698Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:51.0604740Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03365,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292596660,"aggregatedAmount":9989248.28581000,"count":22,"lastTs":1704067250572}}
2024-01-01T00:00:51.0604747Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08707,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227692822,"aggregatedAmount":19906793.21736000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:51.0605098Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_NEO_USDT","open":13.525,"close":14.045,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3420667.1,"aggregatedAmount":48561812.62600000,"count":1048,"lastTs":1704067250878}}
2024-01-01T00:00:51.0605104Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.319,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935638.079,"aggregatedAmount":4424442.62117100,"count":3,"lastTs":1704067247224}}
2024-01-01T00:00:51.0607889Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1760,"close":14.9450,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959789.08,"aggregatedAmount":45008409.39313600,"count":981,"lastTs":1704067250068}}
2024-01-01T00:00:51.0633976Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ACE_USDT","open":10.3256,"close":9.3033,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9124778.80,"aggregatedAmount":90084688.75204800,"count":4797,"lastTs":1704067250821}}
2024-01-01T00:00:51.0634019Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08639,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94241687.2,"aggregatedAmount":8269746.90708400,"count":107,"lastTs":1704067247322}}
2024-01-01T00:00:51.0634028Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_KSM_USDT","open":47.92,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.449,"aggregatedAmount":11768566.37041000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:51.0660845Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5133,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489412,"aggregatedAmount":3349865.62430000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:51.0704025Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174207683.48,"aggregatedAmount":174256146.45461700,"count":50,"lastTs":1704067250715}}
2024-01-01T00:00:51.0704052Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291683.5,"aggregatedAmount":12752769.55900000,"count":413,"lastTs":1704067250727}}
2024-01-01T00:00:51.0723362Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_SNX_USDT","open":3.860,"close":3.873,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839428.95,"aggregatedAmount":15185125.93743000,"count":81,"lastTs":1704067249983}}
2024-01-01T00:00:51.0723406Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.680,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496096,"aggregatedAmount":28609963.15800000,"count":65,"lastTs":1704067250872}}
2024-01-01T00:00:51.0723415Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_INJ_USDT","open":37.288,"close":35.775,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717288.8,"aggregatedAmount":252324056.33120000,"count":119676,"lastTs":1704067250971}}
2024-01-01T00:00:51.0723432Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_INJ_USDT","open":37.241,"close":35.741,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610145.5,"aggregatedAmount":60475997.41280000,"count":580,"lastTs":1704067250203}}
2024-01-01T00:00:51.0728249Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_MTL_USDT","open":1.5844,"close":1.5638,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991884,"aggregatedAmount":10940201.80850000,"count":315,"lastTs":1704067250531}}
2024-01-01T00:00:51.0728390Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_FXS_USDT","open":8.917,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392765.7,"aggregatedAmount":3464890.89110000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:51.0728399Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4776,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72225483,"aggregatedAmount":33970173.52760000,"count":6882,"lastTs":1704067250654}}
2024-01-01T00:00:51.0729051Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155652.22,"aggregatedAmount":1156584.78402600,"count":0,"lastTs":1704067249533}}
2024-01-01T00:00:51.0729062Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5372,"close":4.4767,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921693.0,"aggregatedAmount":40712360.19598000,"count":2319,"lastTs":1704067250749}}
2024-01-01T00:00:51.0729091Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2239,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44456388,"aggregatedAmount":10013182.34590000,"count":791,"lastTs":1704067250216}}
2024-01-01T00:00:51.0729151Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107847,"high":0.109067,"low":0.105551,"volume":834976.9,"amount":89816.38114800,"aggregatedQuantity":222905042.3,"aggregatedAmount":23927870.28931620,"count":748,"lastTs":1704067250859}}
2024-01-01T00:00:51.0733273Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2346,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55048184,"aggregatedAmount":12653768.42490000,"count":58,"lastTs":1704067250644}}
2024-01-01T00:00:51.0733514Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_TIA_USDT","open":11.927,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3593034.1,"aggregatedAmount":43815989.09520000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:51.0733716Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6154,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108597468,"aggregatedAmount":67322430.50400000,"count":2143,"lastTs":1704067250816}}
2024-01-01T00:00:51.0740161Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BTC_USDC","open":42170.26,"close":42284.29,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.8300,"aggregatedAmount":78029714.21414400,"count":10,"lastTs":1704067250835}}
2024-01-01T00:00:51.0740182Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1947,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293454731,"aggregatedAmount":55794527.81060000,"count":515,"lastTs":1704067250945}}
2024-01-01T00:00:51.0740189Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.246,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11807714.066,"aggregatedAmount":61280032.93976400,"count":226,"lastTs":1704067250488}}
2024-01-01T00:00:51.0740195Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013110,"close":0.0012956,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39720681923,"aggregatedAmount":52492225.86613380,"count":1498,"lastTs":1704067250882}}
2024-01-01T00:00:51.0740725Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.649,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19242450.2,"aggregatedAmount":52376002.08070000,"count":1021,"lastTs":1704067250751}}
2024-01-01T00:00:51.0751681Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36763296,"aggregatedAmount":6765754.27390000,"count":2859,"lastTs":1704067250846}}
2024-01-01T00:00:51.0771953Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_AAVE_USDT","open":111.17,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813082.56,"aggregatedAmount":92698626.70340000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:51.0810094Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4774,"close":0.4630,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911178.8901,"aggregatedAmount":5123534.99604917,"count":119,"lastTs":1704067250739}}
2024-01-01T00:00:51.0810116Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067251000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.534,"close":4.471,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5474767.59,"aggregatedAmount":25016870.69634000,"count":3333,"lastTs":1704067250345}}
2024-01-01T00:00:51.0810122Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067251000,"data":{"symbol":"PERP_TRB_USDT","open":258.388,"close":192.003,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23125193.2,"aggregatedAmount":7706348491.88200000,"count":32617,"lastTs":1704067250941}}
2024-01-01T00:00:52.0065109Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_WLD_USDT","open":3.6947,"close":3.6334,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45297630,"aggregatedAmount":168367484.56710000,"count":6893,"lastTs":1704067250712}}
2024-01-01T00:00:52.0080548Z {"topic":"PERP_STG_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_STG_USDT","open":0.6255,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14673728,"aggregatedAmount":9082516.31860000,"count":148,"lastTs":1704067246036}}
2024-01-01T00:00:52.0095073Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_VIC_USDT","open":0.994,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18831610.91,"aggregatedAmount":17671770.44850000,"count":0,"lastTs":1704067244291}}
2024-01-01T00:00:52.0095077Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SEI_USDT","open":0.5958,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850437309.0,"aggregatedAmount":509879356.84652000,"count":55396,"lastTs":1704067250950}}
2024-01-01T00:00:52.0099242Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_BCH_USDT","open":271.02,"close":259.42,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885172.86,"aggregatedAmount":233962762.68340000,"count":1338,"lastTs":1704067250227}}
2024-01-01T00:00:52.0099246Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MINA_USDT","open":1.4549,"close":1.3508,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105093173,"aggregatedAmount":150185491.89990000,"count":4973,"lastTs":1704067250582}}
2024-01-01T00:00:52.0157980Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690100102,"aggregatedAmount":19797510.55056000,"count":2,"lastTs":1704067247866}}
2024-01-01T00:00:52.0158047Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8113,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.079,"aggregatedAmount":6198345.67000000,"count":6419,"lastTs":1704067250610}}
2024-01-01T00:00:52.0172536Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_POWR_USDT","open":0.3922,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215747,"aggregatedAmount":9536812.76850000,"count":10,"lastTs":1704067250551}}
2024-01-01T00:00:52.0175234Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_WOO_USDT","open":0.41848,"close":0.39615,"high":0.43198,"low":0.38463,"volume":8800395,"amount":3633383.00591000,"aggregatedQuantity":67077605,"aggregatedAmount":27660857.90528000,"count":6636,"lastTs":1704067248664}}
2024-01-01T00:00:52.0177538Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_COMP_USDT","open":58.36,"close":57.49,"high":60.35,"low":55.61,"volume":1029.2,"amount":60439.34400000,"aggregatedQuantity":180224.2,"aggregatedAmount":10553428.20700000,"count":927,"lastTs":1704067250750}}
2024-01-01T00:00:52.0177702Z {"topic":"PERP_VET_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918224008,"aggregatedAmount":32122465.79021000,"count":2301,"lastTs":1704067246218}}
2024-01-01T00:00:52.0177709Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700502444734,"aggregatedAmount":17801890.34047984,"count":455,"lastTs":1704067245630}}
2024-01-01T00:00:52.0198332Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611076.532,"aggregatedAmount":194757748.99484290,"count":581,"lastTs":1704067250081}}
2024-01-01T00:00:52.0199358Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41850,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20508402.36,"aggregatedAmount":8510057.06866440,"count":2223,"lastTs":1704067250437}}
2024-01-01T00:00:52.0204031Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_LINK_USDT","open":15.181,"close":14.947,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381104.2,"aggregatedAmount":127532088.30040000,"count":2016,"lastTs":1704067250476}}
2024-01-01T00:00:52.0204037Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5158,"close":0.5215,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11674001,"aggregatedAmount":6103337.36470000,"count":180,"lastTs":1704067250748}}
2024-01-01T00:00:52.0223078Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9522,"close":0.9710,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211016547,"aggregatedAmount":207047267.41040000,"count":2106,"lastTs":1704067250526}}
2024-01-01T00:00:52.0228916Z {"topic":"PERP_AR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_AR_USDT","open":9.712,"close":9.627,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003730.6,"aggregatedAmount":9842189.01800000,"count":1412,"lastTs":1704067250649}}
2024-01-01T00:00:52.0228922Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_LRC_USDT","open":0.3127,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39303233,"aggregatedAmount":12094984.81660000,"count":7807,"lastTs":1704067244846}}
2024-01-01T00:00:52.0234985Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007895,"close":0.0007794,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256371092105,"aggregatedAmount":203531775.06759260,"count":40,"lastTs":1704067250843}}
2024-01-01T00:00:52.0234993Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03301,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309930863,"aggregatedAmount":154274453.07477000,"count":895,"lastTs":1704067242598}}
2024-01-01T00:00:52.0237436Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04986,"close":0.05028,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462760403,"aggregatedAmount":23317300.15332000,"count":128,"lastTs":1704067250698}}
2024-01-01T00:00:52.0237441Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_PERP_USDT","open":1.1095,"close":1.1428,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47626650.3,"aggregatedAmount":53475396.34995000,"count":1206,"lastTs":1704067246920}}
2024-01-01T00:00:52.0237447Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_AAVE_USDT","open":111.16,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813075.76,"aggregatedAmount":92697870.74740000,"count":4091,"lastTs":1704067244664}}
2024-01-01T00:00:52.0266335Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.453,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301703.240,"aggregatedAmount":19300433.76386500,"count":5230,"lastTs":1704067249118}}
2024-01-01T00:00:52.0276301Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09008,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880319752,"aggregatedAmount":79266882.69303000,"count":4136,"lastTs":1704067247141}}
2024-01-01T00:00:52.0307657Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_DYDX_USDT","open":3.028,"close":2.952,"high":3.104,"low":2.863,"volume":498730.30,"amount":1507571.91707000,"aggregatedQuantity":18877846.90,"aggregatedAmount":56863585.72937000,"count":10761,"lastTs":1704067249777}}
2024-01-01T00:00:52.0332716Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_CRO_USDT","open":0.09870,"close":0.09930,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057149,"aggregatedAmount":1201491.95089000,"count":32,"lastTs":1704067243820}}
2024-01-01T00:00:52.0332743Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_INJ_USDT","open":37.291,"close":35.775,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717278.3,"aggregatedAmount":252323664.79900000,"count":119676,"lastTs":1704067250971}}
2024-01-01T00:00:52.0332986Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1949,"close":1.1857,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395363,"aggregatedAmount":10126090.39860000,"count":9,"lastTs":1704067248577}}
2024-01-01T00:00:52.0374372Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217263.10,"aggregatedAmount":32391073.67100000,"count":3165,"lastTs":1704067250895}}
2024-01-01T00:00:52.0374378Z {"topic":"PERP_TON_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_TON_USDT","open":2.37100,"close":2.33098,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282739,"aggregatedAmount":5301080.24982000,"count":2792,"lastTs":1704067244559}}
2024-01-01T00:00:52.0393260Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090040,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426045076,"aggregatedAmount":38371596.80855900,"count":1772,"lastTs":1704067250402}}
2024-01-01T00:00:52.0418590Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ACE_USDT","open":10.3256,"close":9.2861,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9125330.61,"aggregatedAmount":90089814.79118500,"count":4797,"lastTs":1704067251821}}
2024-01-01T00:00:52.0486425Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0804,"close":0.0778,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27306049.0,"aggregatedAmount":2174070.09051000,"count":20,"lastTs":1704067241482}}
2024-01-01T00:00:52.0488184Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8780,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49481671.39,"aggregatedAmount":329454596.27633600,"count":2180,"lastTs":1704067251821}}
2024-01-01T00:00:52.0569215Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MANA_USDT","open":0.5160,"close":0.5215,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28089303,"aggregatedAmount":14651546.86620000,"count":4280,"lastTs":1704067250742}}
2024-01-01T00:00:52.0571962Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SNX_USDT","open":3.860,"close":3.871,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252052,"aggregatedAmount":24716099.53800000,"count":3241,"lastTs":1704067249434}}
2024-01-01T00:00:52.0607127Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03068,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703556643,"aggregatedAmount":21781780.62913000,"count":236,"lastTs":1704067238614}}
2024-01-01T00:00:52.0802444Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29740,"close":0.31940,"high":0.33640,"low":0.29110,"volume":133678.3,"amount":43296.05216100,"aggregatedQuantity":95631795.6,"aggregatedAmount":30294459.14053900,"count":354,"lastTs":1704067251843}}
2024-01-01T00:00:52.0815004Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4413,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11319100.17,"aggregatedAmount":4852852.20379300,"count":37,"lastTs":1704067251844}}
2024-01-01T00:00:52.0872601Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.297,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3230518.9,"aggregatedAmount":32101896.89720000,"count":238,"lastTs":1704067251860}}
2024-01-01T00:00:52.0956460Z {"topic":"PERP_OP_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_OP_USDT","open":3.6097,"close":3.7175,"high":3.9198,"low":3.6097,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88838669,"aggregatedAmount":336289797.24540000,"count":89313,"lastTs":1704067251269}}
2024-01-01T00:00:52.1010078Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_BAND_USDT","open":1.942,"close":2.187,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62327224,"aggregatedAmount":136342425.46500000,"count":2978,"lastTs":1704067251073}}
2024-01-01T00:00:52.1091966Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4885,"high":0.5305,"low":0.4670,"volume":196095,"amount":100279.35890000,"aggregatedQuantity":124437678,"aggregatedAmount":63453427.05240000,"count":962,"lastTs":1704067251817}}
2024-01-01T00:00:52.1158103Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20074268.366,"aggregatedAmount":12482995.06159100,"count":345,"lastTs":1704067251882}}
2024-01-01T00:00:52.1179867Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7200,"close":95.1491,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397215.6599,"aggregatedAmount":37268454.27044835,"count":292,"lastTs":1704067251687}}
2024-01-01T00:00:52.1187292Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_WAVES_USDT","open":2.740,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496124,"aggregatedAmount":28610030.72800000,"count":65,"lastTs":1704067251272}}
2024-01-01T00:00:52.1286446Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_NEO_USDT","open":13.525,"close":14.055,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3423042.2,"aggregatedAmount":48595181.15750000,"count":1048,"lastTs":1704067251878}}
2024-01-01T00:00:52.1303168Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ARK_USDT","open":0.9443,"close":0.9260,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729188,"aggregatedAmount":8244903.84960000,"count":8,"lastTs":1704067251884}}
2024-01-01T00:00:52.1385714Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ETC_USDT","open":22.286,"close":21.965,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951528.4,"aggregatedAmount":65087164.19920000,"count":579,"lastTs":1704067251440}}
2024-01-01T00:00:52.1387885Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_SOL_USDT","open":102.030,"close":101.770,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677680.17,"aggregatedAmount":378102799.99943000,"count":4128,"lastTs":1704067251721}}
2024-01-01T00:00:52.1388106Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6053,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53021517,"aggregatedAmount":32790706.78820000,"count":9986,"lastTs":1704067250730}}
2024-01-01T00:00:52.1426074Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_BSV_USDT","open":94.92,"close":95.04,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848249.76,"aggregatedAmount":549895721.75520000,"count":4610,"lastTs":1704067251934}}
2024-01-01T00:00:52.1519088Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_TRB_USDT","open":258.240,"close":191.975,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23125494.1,"aggregatedAmount":7706401578.78930000,"count":32617,"lastTs":1704067251941}}
2024-01-01T00:00:52.1519093Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7382,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37935065,"aggregatedAmount":28285042.28010000,"count":54,"lastTs":1704067249939}}
2024-01-01T00:00:52.1625108Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_UNI_USDT","open":7.370,"close":7.253,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224012.9,"aggregatedAmount":46150040.17750000,"count":5949,"lastTs":1704067251945}}
2024-01-01T00:00:52.1937580Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4426,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23466918,"aggregatedAmount":10054082.99610000,"count":2083,"lastTs":1704067251929}}
2024-01-01T00:00:52.1942547Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19242623.2,"aggregatedAmount":52376460.53070000,"count":1021,"lastTs":1704067251751}}
2024-01-01T00:00:52.1976135Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ADA_USDT","open":0.6014,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162374196,"aggregatedAmount":97719624.81970000,"count":1085,"lastTs":1704067251960}}
2024-01-01T00:00:52.2076701Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16658431,"aggregatedAmount":86445795.54800000,"count":1833,"lastTs":1704067251523}}
2024-01-01T00:00:52.2105733Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513384.9,"aggregatedAmount":71977698.20700000,"count":1716,"lastTs":1704067251755}}
2024-01-01T00:00:52.2153578Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5367,"close":4.4767,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921548.6,"aggregatedAmount":40711703.02780000,"count":2319,"lastTs":1704067251349}}
2024-01-01T00:00:52.2194698Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2530,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593068.254,"aggregatedAmount":15175142.60290410,"count":903,"lastTs":1704067247511}}
2024-01-01T00:00:52.2827711Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49082764,"aggregatedAmount":41777215.16100000,"count":4408,"lastTs":1704067247073}}
2024-01-01T00:00:52.2835323Z {"topic":"PERP_STX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_STX_USDT","open":1.4187,"close":1.4980,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51385625,"aggregatedAmount":75856419.79310000,"count":18571,"lastTs":1704067251666}}
2024-01-01T00:00:52.2985012Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1780,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959784.04,"aggregatedAmount":45008332.79937600,"count":981,"lastTs":1704067251269}}
2024-01-01T00:00:52.3004962Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60130,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89987944.4,"aggregatedAmount":54095665.68490000,"count":872,"lastTs":1704067251911}}
2024-01-01T00:00:52.3088946Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_OP_USDT","open":3.608,"close":3.717,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41562142.00,"aggregatedAmount":156982536.97317000,"count":296,"lastTs":1704067251034}}
2024-01-01T00:00:52.3169582Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829724.92,"aggregatedAmount":57192736.94870000,"count":0,"lastTs":1704067251981}}
2024-01-01T00:00:52.3175780Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192571805,"aggregatedAmount":21082281.68224000,"count":155,"lastTs":1704067251901}}
2024-01-01T00:00:52.3343066Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21724.44,"aggregatedAmount":667318.67499000,"count":1,"lastTs":1704067250479}}
2024-01-01T00:00:52.3348574Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SOL_USDT","open":102.07,"close":101.82,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8173558.1,"aggregatedAmount":839545480.48900000,"count":36055,"lastTs":1704067251919}}
2024-01-01T00:00:52.3854222Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5424,"close":3.4921,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286108.6,"aggregatedAmount":43824650.64352000,"count":1111,"lastTs":1704067251969}}
2024-01-01T00:00:52.3993126Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34654,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66578273,"aggregatedAmount":22770487.91348000,"count":901,"lastTs":1704067251591}}
2024-01-01T00:00:52.4067545Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3660,"close":7.2252,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886528.44,"aggregatedAmount":21534896.04527900,"count":158,"lastTs":1704067251948}}
2024-01-01T00:00:52.4273572Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_FIL_USDT","open":5.992,"close":6.878,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78056136.7,"aggregatedAmount":524152543.23490000,"count":15842,"lastTs":1704067251962}}
2024-01-01T00:00:52.4791990Z {"topic":"PERP_APT_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_APT_USDT","open":9.403,"close":9.397,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802351.11,"aggregatedAmount":55111699.80591000,"count":3986,"lastTs":1704067251413}}
2024-01-01T00:00:52.4792590Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067252000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05397,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24264.4229,"aggregatedAmount":1311.14031627,"count":29,"lastTs":1704067247845}}
2024-01-01T00:00:52.4933125Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ICP_USDT","open":12.161,"close":13.300,"high":15.380,"low":11.943,"volume":322536,"amount":4376207.06300000,"aggregatedQuantity":53221468,"aggregatedAmount":722663220.63200000,"count":41391,"lastTs":1704067251702}}
2024-01-01T00:00:52.5029304Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14030,"close":0.13667,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791629216,"aggregatedAmount":111326933.20191000,"count":1412,"lastTs":1704067251021}}
2024-01-01T00:00:52.5029710Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ORDI_USDT","open":79.088,"close":78.427,"high":84.511,"low":76.431,"volume":119272.2,"amount":9577493.30230000,"aggregatedQuantity":13468707.5,"aggregatedAmount":1085346964.90030000,"count":82279,"lastTs":1704067251663}}
2024-01-01T00:00:52.5097188Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5957,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72995461,"aggregatedAmount":43159059.03460000,"count":6220,"lastTs":1704067251481}}
2024-01-01T00:00:52.5290763Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.11,"close":108.88,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280535.2278,"aggregatedAmount":32069414.67239000,"count":1299,"lastTs":1704067251692}}
2024-01-01T00:00:52.5428182Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_DOT_USDT","open":8.357,"close":8.209,"high":8.660,"low":8.020,"volume":208975.4,"amount":1757649.94040000,"aggregatedQuantity":12137527.2,"aggregatedAmount":101835706.94830000,"count":4669,"lastTs":1704067251720}}
2024-01-01T00:00:52.5502649Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_JTO_USDT","open":2.2115,"close":1.8731,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68432734.6,"aggregatedAmount":139541695.00477000,"count":1577,"lastTs":1704067251531}}
2024-01-01T00:00:52.5792710Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6520,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16898095.03,"aggregatedAmount":62904316.57045100,"count":38,"lastTs":1704067250923}}
2024-01-01T00:00:52.5903502Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29259700.91,"aggregatedAmount":396675292.59640000,"count":182,"lastTs":1704067251774}}
2024-01-01T00:00:52.5934205Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MTL_USDT","open":1.5844,"close":1.5639,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991904,"aggregatedAmount":10940233.08650000,"count":315,"lastTs":1704067251531}}
2024-01-01T00:00:52.6243875Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MKR_USDT","open":1604.1,"close":1699.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.684,"aggregatedAmount":90955064.63300000,"count":959,"lastTs":1704067251602}}
2024-01-01T00:00:52.6321294Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.656,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34617763,"aggregatedAmount":128617730.83300000,"count":3121,"lastTs":1704067251192}}
2024-01-01T00:00:52.6377915Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9519,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100445191.1,"aggregatedAmount":98875155.68772000,"count":836,"lastTs":1704067250742}}
2024-01-01T00:00:52.6402519Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.265,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333469.5,"aggregatedAmount":35038972.94530000,"count":1,"lastTs":1704067251985}}
2024-01-01T00:00:52.6474416Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6930,"close":3.6310,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15013360.4,"aggregatedAmount":55866289.26054000,"count":303,"lastTs":1704067251170}}
2024-01-01T00:00:52.6540379Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350439.70,"aggregatedAmount":19754138.56210000,"count":118,"lastTs":1704067251642}}
2024-01-01T00:00:52.6652967Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2213,"close":0.2239,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44456388,"aggregatedAmount":10013182.34590000,"count":791,"lastTs":1704067250216}}
2024-01-01T00:00:52.7245890Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174207696.48,"aggregatedAmount":174256159.45721700,"count":50,"lastTs":1704067251115}}
2024-01-01T00:00:52.7374081Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291683.6,"aggregatedAmount":12752770.52680000,"count":413,"lastTs":1704067251527}}
2024-01-01T00:00:52.7374139Z {"topic":"PERP_APE_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_APE_USDT","open":1.653,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6307881,"aggregatedAmount":10348209.87400000,"count":2137,"lastTs":1704067244527}}
2024-01-01T00:00:52.7383650Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.953,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11452941.7022,"aggregatedAmount":34662469.85034960,"count":538,"lastTs":1704067251434}}
2024-01-01T00:00:52.7453123Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_IMX_USDT","open":2.2299,"close":2.1332,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10971043,"aggregatedAmount":24132776.68550000,"count":3136,"lastTs":1704067251730}}
2024-01-01T00:00:52.7561925Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650123.780,"aggregatedAmount":2217377.42012000,"count":0,"lastTs":1704067248346}}
2024-01-01T00:00:52.7575450Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1948,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293458248,"aggregatedAmount":55795212.21420000,"count":515,"lastTs":1704067251945}}
2024-01-01T00:00:52.7636268Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_TRX_USDT","open":0.10596,"close":0.10752,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200963668,"aggregatedAmount":21579200.60372000,"count":1751,"lastTs":1704067251834}}
2024-01-01T00:00:52.7645231Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43469500,"aggregatedAmount":916792.27000000,"count":0,"lastTs":1704067247756}}
2024-01-01T00:00:52.7700645Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08806,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":134996323,"aggregatedAmount":11793411.18202000,"count":6082,"lastTs":1704067250744}}
2024-01-01T00:00:52.7774689Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0913,"close":1.0850,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299406.5,"aggregatedAmount":22445276.64215000,"count":110,"lastTs":1704067251143}}
2024-01-01T00:00:52.7965043Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_GAS_USDT","open":6.770,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111816.2,"aggregatedAmount":63124958.48730000,"count":25,"lastTs":1704067250748}}
2024-01-01T00:00:52.7966441Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2273,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237067,"aggregatedAmount":11569753.47330000,"count":1,"lastTs":1704067251778}}
2024-01-01T00:00:52.8073517Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297735,"aggregatedAmount":34481983.04800000,"count":8441,"lastTs":1704067247594}}
2024-01-01T00:00:52.8239242Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_BNB_USDT","open":316.70,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466714.06,"aggregatedAmount":148434499.63700000,"count":1489,"lastTs":1704067244950}}
2024-01-01T00:00:52.8404572Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_EGLD_USDT","open":68.71,"close":68.10,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323126.9,"aggregatedAmount":22437593.47200000,"count":84,"lastTs":1704067251011}}
2024-01-01T00:00:52.8460495Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_GALA_USDT","open":0.030680,"close":0.030379,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746103203,"aggregatedAmount":23046633.98647100,"count":6788,"lastTs":1704067247437}}
2024-01-01T00:00:52.8507539Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_THETA_USDT","open":1.255,"close":1.254,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19695875,"aggregatedAmount":24968550.48300000,"count":25,"lastTs":1704067241541}}
2024-01-01T00:00:52.8593093Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_KSM_USDT","open":47.96,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592899.8,"aggregatedAmount":27949709.69400000,"count":9126,"lastTs":1704067251449}}
2024-01-01T00:00:52.8715541Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_FTM_USDT","open":0.4661,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66656277,"aggregatedAmount":31820780.51810000,"count":2590,"lastTs":1704067251052}}
2024-01-01T00:00:52.8793401Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ARB_USDT","open":1.4821,"close":1.5647,"high":1.6676,"low":1.4806,"volume":5248922.6,"amount":8259512.43101000,"aggregatedQuantity":765851462.6,"aggregatedAmount":1206538901.63801000,"count":40384,"lastTs":1704067250923}}
2024-01-01T00:00:52.8843673Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105950,"close":0.107790,"high":0.109067,"low":0.105551,"volume":835078.9,"amount":89827.34778000,"aggregatedQuantity":222913410.8,"aggregatedAmount":23928772.70893980,"count":749,"lastTs":1704067251859}}
2024-01-01T00:00:52.8843702Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474373.1,"aggregatedAmount":3555047.81140000,"count":856,"lastTs":1704067248077}}
2024-01-01T00:00:52.8844320Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32550,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134918.1,"aggregatedAmount":1695730.88830000,"count":174,"lastTs":1704067232261}}
2024-01-01T00:00:52.8963985Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6154,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108597468,"aggregatedAmount":67322430.50400000,"count":2143,"lastTs":1704067250816}}
2024-01-01T00:00:52.9010919Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4265,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47350463,"aggregatedAmount":20508450.86400000,"count":4781,"lastTs":1704067251059}}
2024-01-01T00:00:52.9089118Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7302,"close":0.7011,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57919413,"aggregatedAmount":41287478.36690000,"count":1441,"lastTs":1704067251665}}
2024-01-01T00:00:52.9140694Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33259,"close":0.32690,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59131339,"aggregatedAmount":19546314.68973000,"count":1170,"lastTs":1704067251685}}
2024-01-01T00:00:52.9193116Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_XLM_USDT","open":0.132571,"close":0.128927,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628565,"aggregatedAmount":9888362.80013400,"count":71,"lastTs":1704067247102}}
2024-01-01T00:00:52.9197242Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_AVAX_USDT","open":39.445,"close":38.582,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981287.4,"aggregatedAmount":236527168.49670000,"count":7586,"lastTs":1704067251787}}
2024-01-01T00:00:52.9287602Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720335.0,"amount":2195716.30543000,"aggregatedQuantity":106625930.6,"aggregatedAmount":85872469.57272000,"count":26594,"lastTs":1704067251397}}
2024-01-01T00:00:52.9296046Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ETHW_USDT","open":3.629,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456914.50,"aggregatedAmount":26183371.55051000,"count":813,"lastTs":1704067248708}}
2024-01-01T00:00:52.9385029Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.607,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536029.6,"aggregatedAmount":34687472.92600000,"count":3370,"lastTs":1704067251313}}
2024-01-01T00:00:52.9385281Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3712,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16947000.2,"aggregatedAmount":6279866.42100000,"count":922,"lastTs":1704067250871}}
2024-01-01T00:00:52.9530090Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_RIF_USDT","open":0.12756,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121795089,"aggregatedAmount":15543705.26206000,"count":673,"lastTs":1704067251899}}
2024-01-01T00:00:52.9584273Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03915,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176156482,"aggregatedAmount":6984787.79703000,"count":138,"lastTs":1704067251250}}
2024-01-01T00:00:52.9584278Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0001,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111036.6,"aggregatedAmount":111075.04465000,"count":38,"lastTs":1704067217850}}
2024-01-01T00:00:52.9807884Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79036322.06,"aggregatedAmount":14510165.76590400,"count":8,"lastTs":1704067250572}}
2024-01-01T00:00:53.0075878Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41894,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20505528.43,"aggregatedAmount":8508853.38873940,"count":2223,"lastTs":1704067250437}}
2024-01-01T00:00:53.0081645Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159912962.4,"aggregatedAmount":99147382.22685400,"count":841,"lastTs":1704067249264}}
2024-01-01T00:00:53.0130924Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_BCH_USDT","open":270.80,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173574.14011,"aggregatedAmount":45962160.73192670,"count":536,"lastTs":1704067244747}}
2024-01-01T00:00:53.0179635Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537384.79,"aggregatedAmount":10715413.05150000,"count":238,"lastTs":1704067251790}}
2024-01-01T00:00:53.0199105Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1076,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119578291,"aggregatedAmount":12813786.20800000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:53.0263906Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_FXS_USDT","open":8.924,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118301.5,"aggregatedAmount":9833093.90970000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:53.0263921Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019128,"aggregatedAmount":27444940.74800000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:53.0264562Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_TIA_USDT","open":11.9272,"close":11.8774,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905724,"aggregatedAmount":145467857.47080000,"count":10680,"lastTs":1704067250513}}
2024-01-01T00:00:53.0304213Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143180,"close":0.138440,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547934744,"aggregatedAmount":80050569.26191800,"count":1790,"lastTs":1704067249626}}
2024-01-01T00:00:53.0308498Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3580,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682633.34,"aggregatedAmount":56305115.84664300,"count":205,"lastTs":1704067251396}}
2024-01-01T00:00:53.0320605Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067252000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.84,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518682.120333,"aggregatedAmount":38084431.58650828,"count":335,"lastTs":1704067251763}}
2024-01-01T00:00:53.0358892Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007890,"close":0.0007794,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256370691420,"aggregatedAmount":203531458.81753960,"count":40,"lastTs":1704067250843}}
2024-01-01T00:00:53.0358907Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_BTC_USDT","open":42161.09,"close":42295.20,"high":42899.43,"low":41962.90,"volume":352.745564,"amount":15008365.58334536,"aggregatedQuantity":23035.651599,"aggregatedAmount":978132253.53021060,"count":9347,"lastTs":1704067251709}}
2024-01-01T00:00:53.0384738Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2275,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55057275,"aggregatedAmount":12655836.61320000,"count":58,"lastTs":1704067251844}}
2024-01-01T00:00:53.0384780Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_TIA_USDT","open":11.929,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3592742.2,"aggregatedAmount":43812507.60680000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:53.0392736Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611065.312,"aggregatedAmount":194754192.25484290,"count":581,"lastTs":1704067250081}}
2024-01-01T00:00:53.0406173Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ACE_USDT","open":10.3251,"close":9.2814,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9125685.01,"aggregatedAmount":90093105.18154100,"count":4797,"lastTs":1704067252821}}
2024-01-01T00:00:53.0418387Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1975,"close":1.1857,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395357,"aggregatedAmount":10126083.22920000,"count":9,"lastTs":1704067248577}}
2024-01-01T00:00:53.0447763Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067252000,"data":{"symbol":"PERP_MEME_USDT","open":0.027914,"close":0.027296,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775510967,"aggregatedAmount":49726830.21996600,"count":1590,"lastTs":1704067251104}}
2024-01-01T00:00:53.0449797Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03402,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863783.14,"aggregatedAmount":28981.43979230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:53.0451832Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77824738.1,"aggregatedAmount":10179611.25284400,"count":147,"lastTs":1704067249904}}
2024-01-01T00:00:53.0540379Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5677828.80,"aggregatedAmount":12529211.98208000,"count":149,"lastTs":1704067251222}}
2024-01-01T00:00:53.0540625Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010443,"close":0.010359,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351992028,"aggregatedAmount":24523410.36014200,"count":3219,"lastTs":1704067251516}}
2024-01-01T00:00:53.0547383Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04988,"close":0.05028,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462755801,"aggregatedAmount":23317070.68244000,"count":128,"lastTs":1704067250698}}
2024-01-01T00:00:53.0581623Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000310,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11209561862.6975,"aggregatedAmount":3848404.73814415,"count":159,"lastTs":1704067251820}}
2024-01-01T00:00:53.0588014Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.14,"close":78.51,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092523.77,"aggregatedAmount":329814743.82690000,"count":894,"lastTs":1704067251804}}
2024-01-01T00:00:53.0663204Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.19,"close":2282.41,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226931.820019,"aggregatedAmount":521025599.23986953,"count":6340,"lastTs":1704067251443}}
2024-01-01T00:00:53.0674292Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4405,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11328107.58,"aggregatedAmount":4856824.74962200,"count":37,"lastTs":1704067252844}}
2024-01-01T00:00:53.0703920Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24268.3299,"aggregatedAmount":1311.35113799,"count":29,"lastTs":1704067252445}}
2024-01-01T00:00:53.0976938Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ARK_USDT","open":0.9447,"close":0.9260,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730002,"aggregatedAmount":8245647.12880000,"count":8,"lastTs":1704067252683}}
2024-01-01T00:00:53.0996371Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5852,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20863370,"aggregatedAmount":12661811.15130000,"count":2266,"lastTs":1704067250876}}
2024-01-01T00:00:53.1269082Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_NEO_USDT","open":13.525,"close":14.039,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3425081.2,"aggregatedAmount":48623828.38110000,"count":1048,"lastTs":1704067252878}}
2024-01-01T00:00:53.1301043Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_SOL_USDT","open":102.020,"close":101.770,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677701.54,"aggregatedAmount":378104972.34253000,"count":4128,"lastTs":1704067252921}}
2024-01-01T00:00:53.1341984Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_SKL_USDT","open":0.07023,"close":0.06809,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447592412,"aggregatedAmount":31299170.39916000,"count":3238,"lastTs":1704067251921}}
2024-01-01T00:00:53.1366093Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174207851.90,"aggregatedAmount":174256314.92384300,"count":50,"lastTs":1704067252715}}
2024-01-01T00:00:53.1389718Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_VIC_USDT","open":0.996,"close":0.803,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18831343.61,"aggregatedAmount":17671464.43226000,"count":0,"lastTs":1704067252891}}
2024-01-01T00:00:53.1541682Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_TRB_USDT","open":258.213,"close":202.368,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23126641.7,"aggregatedAmount":7706620298.42850000,"count":32617,"lastTs":1704067252941}}
2024-01-01T00:00:53.1632900Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_BSV_USDT","open":94.77,"close":95.10,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848200.86,"aggregatedAmount":549891097.07420000,"count":4610,"lastTs":1704067252734}}
2024-01-01T00:00:53.1642684Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4417,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23521715,"aggregatedAmount":10078305.94950000,"count":2083,"lastTs":1704067252929}}
2024-01-01T00:00:53.1644695Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513350.8,"aggregatedAmount":71977028.55900000,"count":1716,"lastTs":1704067252755}}
2024-01-01T00:00:53.1996265Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954971.39,"aggregatedAmount":16246419.72758000,"count":27,"lastTs":1704067251742}}
2024-01-01T00:00:53.2131441Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_SEI_USDT","open":0.5962,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850432156.0,"aggregatedAmount":509876285.74832000,"count":55396,"lastTs":1704067252150}}
2024-01-01T00:00:53.2296112Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19242852.2,"aggregatedAmount":52377067.38070000,"count":1021,"lastTs":1704067252951}}
2024-01-01T00:00:53.2389021Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29259787.54,"aggregatedAmount":396676484.35240000,"count":182,"lastTs":1704067252774}}
2024-01-01T00:00:53.2511908Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.68,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724182.75,"aggregatedAmount":7172905.10520000,"count":21,"lastTs":1704067242178}}
2024-01-01T00:00:53.2779710Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.682,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291686.2,"aggregatedAmount":12752795.68130000,"count":413,"lastTs":1704067252727}}
2024-01-01T00:00:53.2779916Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4266,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47351103,"aggregatedAmount":20508723.88800000,"count":4781,"lastTs":1704067252859}}
2024-01-01T00:00:53.2813640Z {"topic":"PERP_OP_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_OP_USDT","open":3.6107,"close":3.7172,"high":3.9198,"low":3.6107,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88836740,"aggregatedAmount":336282892.65900000,"count":89313,"lastTs":1704067252869}}
2024-01-01T00:00:53.2862537Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_WOO_USDT","open":0.41863,"close":0.39618,"high":0.43198,"low":0.38463,"volume":8800393,"amount":3633382.16895000,"aggregatedQuantity":67074203,"aggregatedAmount":27659431.96332000,"count":6635,"lastTs":1704067252864}}
2024-01-01T00:00:53.2869474Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333412.4,"aggregatedAmount":35038905.72810000,"count":1,"lastTs":1704067252585}}
2024-01-01T00:00:53.3114937Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_OP_USDT","open":3.609,"close":3.716,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41561631.37,"aggregatedAmount":156980701.51675000,"count":296,"lastTs":1704067252634}}
2024-01-01T00:00:53.3114952Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15960705.6,"aggregatedAmount":6887877.58720000,"count":149,"lastTs":1704067246643}}
2024-01-01T00:00:53.3151639Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7200,"close":95.1100,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397214.5559,"aggregatedAmount":37268350.30184235,"count":292,"lastTs":1704067252287}}
2024-01-01T00:00:53.3160779Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_WAVES_USDT","open":2.742,"close":2.680,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496078,"aggregatedAmount":28609903.72800000,"count":65,"lastTs":1704067252872}}
2024-01-01T00:00:53.3162921Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_IMX_USDT","open":2.2297,"close":2.1323,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970913,"aggregatedAmount":24132482.99210000,"count":3136,"lastTs":1704067252730}}
2024-01-01T00:00:53.3215791Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5953,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72995649,"aggregatedAmount":43159171.03500000,"count":6220,"lastTs":1704067252881}}
2024-01-01T00:00:53.3347524Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16658697,"aggregatedAmount":86447166.75900000,"count":1833,"lastTs":1704067252523}}
2024-01-01T00:00:53.3387852Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ARB_USDT","open":1.4821,"close":1.5631,"high":1.6676,"low":1.4806,"volume":5248922.6,"amount":8259512.43101000,"aggregatedQuantity":765851472.6,"aggregatedAmount":1206538917.26901000,"count":40384,"lastTs":1704067252827}}
2024-01-01T00:00:53.3396370Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8102,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.169513,"aggregatedAmount":3655048.97065900,"count":100,"lastTs":1704067250124}}
2024-01-01T00:00:53.3408670Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_JTO_USDT","open":2.2117,"close":1.8717,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68433998.6,"aggregatedAmount":139544052.23327000,"count":1577,"lastTs":1704067252731}}
2024-01-01T00:00:53.3830566Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5368,"close":4.4767,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921069.2,"aggregatedAmount":40709525.91962000,"count":2319,"lastTs":1704067252549}}
2024-01-01T00:00:53.3935208Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829734.32,"aggregatedAmount":57193013.58070000,"count":0,"lastTs":1704067252781}}
2024-01-01T00:00:53.3999337Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46989276.55,"aggregatedAmount":10575305.69022500,"count":67,"lastTs":1704067251735}}
2024-01-01T00:00:53.3999545Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484461671,"aggregatedAmount":12994481.23595000,"count":82,"lastTs":1704067243180}}
2024-01-01T00:00:53.4265262Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_COMP_USDT","open":58.39,"close":57.47,"high":60.35,"low":55.61,"volume":1028.4,"amount":60392.66000000,"aggregatedQuantity":180224.2,"aggregatedAmount":10553427.49900000,"count":925,"lastTs":1704067252750}}
2024-01-01T00:00:53.4927125Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08700,"close":0.08610,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122660315.95,"aggregatedAmount":10729531.06152850,"count":180,"lastTs":1704067251829}}
2024-01-01T00:00:53.4973840Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.878,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78054284.5,"aggregatedAmount":524141708.79190000,"count":15842,"lastTs":1704067252762}}
2024-01-01T00:00:53.5009026Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ORDI_USDT","open":79.106,"close":78.426,"high":84.511,"low":76.431,"volume":119272.2,"amount":9577493.30230000,"aggregatedQuantity":13468618.3,"aggregatedAmount":1085339902.93470000,"count":82279,"lastTs":1704067252863}}
2024-01-01T00:00:53.5167856Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_OXT_USDT","open":0.10841,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192572797,"aggregatedAmount":21082390.97088000,"count":155,"lastTs":1704067252501}}
2024-01-01T00:00:53.5255319Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_BNB_USDT","open":316.70,"close":311.90,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466714.27,"aggregatedAmount":148434565.13600000,"count":1489,"lastTs":1704067252750}}
2024-01-01T00:00:53.5277541Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_AAVE_USDT","open":111.16,"close":108.88,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813075.76,"aggregatedAmount":92697869.15140000,"count":4091,"lastTs":1704067252864}}
2024-01-01T00:00:53.5361645Z {"topic":"PERP_ID_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ID_USDT","open":0.3114,"close":0.3004,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43199402,"aggregatedAmount":13360625.24000000,"count":853,"lastTs":1704067244447}}
2024-01-01T00:00:53.5492684Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09008,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880319752,"aggregatedAmount":79266882.69303000,"count":4136,"lastTs":1704067247141}}
2024-01-01T00:00:53.5572805Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60140,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89997367.6,"aggregatedAmount":54101261.90636000,"count":872,"lastTs":1704067252911}}
2024-01-01T00:00:53.5995525Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ADA_USDT","open":0.6014,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162374596,"aggregatedAmount":97719862.45970000,"count":1085,"lastTs":1704067252960}}
2024-01-01T00:00:53.6103823Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_MKR_USDT","open":1604.3,"close":1698.4,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.731,"aggregatedAmount":90955144.60910000,"count":959,"lastTs":1704067252802}}
2024-01-01T00:00:53.6143478Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_MTL_USDT","open":1.5844,"close":1.5640,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991973,"aggregatedAmount":10940341.00250000,"count":315,"lastTs":1704067252531}}
2024-01-01T00:00:53.6802739Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14034,"close":0.13671,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791628248,"aggregatedAmount":111326796.33947000,"count":1412,"lastTs":1704067252821}}
2024-01-01T00:00:53.6983491Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ETC_USDT","open":22.286,"close":21.965,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2951541.0,"aggregatedAmount":65087440.95820000,"count":579,"lastTs":1704067252840}}
2024-01-01T00:00:53.7066480Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350440.24,"aggregatedAmount":19754168.34850000,"count":118,"lastTs":1704067252642}}
2024-01-01T00:00:53.7089260Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0910,"close":1.0853,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299383.3,"aggregatedAmount":22445251.24599000,"count":110,"lastTs":1704067252743}}
2024-01-01T00:00:53.7279729Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690100102,"aggregatedAmount":19797510.55056000,"count":2,"lastTs":1704067247866}}
2024-01-01T00:00:53.7529945Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7384,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37935152,"aggregatedAmount":28285106.52090000,"count":54,"lastTs":1704067252139}}
2024-01-01T00:00:53.7877876Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0661,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944717.1,"aggregatedAmount":3045664.24563000,"count":187,"lastTs":1704067246552}}
2024-01-01T00:00:53.8151009Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_SNX_USDT","open":3.860,"close":3.873,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839428.95,"aggregatedAmount":15185125.93743000,"count":81,"lastTs":1704067249983}}
2024-01-01T00:00:53.8411256Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9520,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100445272.8,"aggregatedAmount":98875237.83267000,"count":836,"lastTs":1704067252742}}
2024-01-01T00:00:53.8444191Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_TRX_USDT","open":0.10597,"close":0.10750,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200955048,"aggregatedAmount":21578289.36132000,"count":1751,"lastTs":1704067252834}}
2024-01-01T00:00:53.8810078Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090040,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426045076,"aggregatedAmount":38371596.80855900,"count":1772,"lastTs":1704067250402}}
2024-01-01T00:00:53.9001350Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105960,"close":0.107860,"high":0.109067,"low":0.105551,"volume":835078.9,"amount":89827.34778000,"aggregatedQuantity":222915752.4,"aggregatedAmount":23929027.18391580,"count":749,"lastTs":1704067252859}}
2024-01-01T00:00:53.9023899Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_BAND_USDT","open":1.941,"close":2.188,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62327589,"aggregatedAmount":136343228.51300000,"count":2978,"lastTs":1704067252873}}
2024-01-01T00:00:53.9091151Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9524,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211016275,"aggregatedAmount":207047009.93480000,"count":2106,"lastTs":1704067252726}}
2024-01-01T00:00:53.9166997Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_ICP_USDT","open":12.168,"close":13.330,"high":15.380,"low":11.943,"volume":322723,"amount":4378701.08200000,"aggregatedQuantity":53222437,"aggregatedAmount":722676352.30900000,"count":41392,"lastTs":1704067252902}}
2024-01-01T00:00:53.9181580Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700502444734,"aggregatedAmount":17801890.34047984,"count":455,"lastTs":1704067245630}}
2024-01-01T00:00:53.9186991Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_LINK_USDT","open":15.181,"close":14.948,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381107.2,"aggregatedAmount":127532133.14440000,"count":2016,"lastTs":1704067252876}}
2024-01-01T00:00:53.9481589Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067253000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670009.67,"aggregatedAmount":2735273.59069500,"count":16,"lastTs":1704067237538}}
2024-01-01T00:00:53.9776731Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_SOL_USDT","open":102.07,"close":101.79,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8173427.1,"aggregatedAmount":839532100.09900000,"count":36055,"lastTs":1704067252919}}
2024-01-01T00:00:54.0028216Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_UNI_USDT","open":7.370,"close":7.253,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224045.9,"aggregatedAmount":46150279.52650000,"count":5949,"lastTs":1704067252745}}
2024-01-01T00:00:54.0065923Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03365,"close":0.03325,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292599495,"aggregatedAmount":9989342.54956000,"count":22,"lastTs":1704067251772}}
2024-01-01T00:00:54.0102529Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11271824422,"aggregatedAmount":7284112.36632350,"count":260,"lastTs":1704067251147}}
2024-01-01T00:00:54.0103441Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.630,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484034.3559,"aggregatedAmount":5208774.69372400,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:54.0113278Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_WLD_USDT","open":3.6889,"close":3.6334,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45290659,"aggregatedAmount":168341742.00030000,"count":6893,"lastTs":1704067252712}}
2024-01-01T00:00:54.0114467Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2270,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237093,"aggregatedAmount":11569785.37530000,"count":1,"lastTs":1704067252778}}
2024-01-01T00:00:54.0114501Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650255.214,"aggregatedAmount":2217812.44232000,"count":0,"lastTs":1704067252746}}
2024-01-01T00:00:54.0119060Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08639,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94243746.2,"aggregatedAmount":8269924.78409400,"count":107,"lastTs":1704067251722}}
2024-01-01T00:00:54.0119069Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_CYBER_USDT","open":6.855,"close":6.777,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558846.98,"aggregatedAmount":24616618.52342000,"count":414,"lastTs":1704067247113}}
2024-01-01T00:00:54.0119075Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1885,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49924530,"aggregatedAmount":9566396.77990000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:54.0120095Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_HFT_USDT","open":0.3794,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17911196,"aggregatedAmount":6780509.42260000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:54.0120136Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513343.4,"aggregatedAmount":71976884.36700000,"count":1716,"lastTs":1704067253755}}
2024-01-01T00:00:54.0120182Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BSV_USDT","open":94.86,"close":95.05,"high":101.66,"low":86.98,"volume":7798.36,"amount":729329.74420000,"aggregatedQuantity":5848027.86,"aggregatedAmount":549874696.44220000,"count":4610,"lastTs":1704067253934}}
2024-01-01T00:00:54.0120245Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:54.0129060Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0649,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944743.6,"aggregatedAmount":3045745.46548000,"count":187,"lastTs":1704067253752}}
2024-01-01T00:00:54.0129160Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_YFI_USDT","open":8205,"close":8106,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.197153,"aggregatedAmount":3655273.02049900,"count":100,"lastTs":1704067253324}}
2024-01-01T00:00:54.0129179Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205762623.0,"aggregatedAmount":3939327.37169100,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:54.0136774Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_JTO_USDT","open":2.2119,"close":1.8718,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68434177.6,"aggregatedAmount":139544375.38897000,"count":1577,"lastTs":1704067253731}}
2024-01-01T00:00:54.0138853Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2531,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593517.051,"aggregatedAmount":15175704.99042480,"count":903,"lastTs":1704067252111}}
2024-01-01T00:00:54.0138858Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20075258.566,"aggregatedAmount":12483594.13259100,"count":345,"lastTs":1704067252082}}
2024-01-01T00:00:54.0138863Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_XLM_USDT","open":0.132571,"close":0.128927,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888401.47823400,"count":71,"lastTs":1704067252902}}
2024-01-01T00:00:54.0148880Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_VET_USDT","open":0.03562,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302936438.6,"aggregatedAmount":10566593.14589600,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:54.0148885Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3580,"close":8.2060,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682633.34,"aggregatedAmount":56305115.84664300,"count":205,"lastTs":1704067251396}}
2024-01-01T00:00:54.0148893Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49082884,"aggregatedAmount":41777316.80100000,"count":4408,"lastTs":1704067252873}}
2024-01-01T00:00:54.0148899Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5158,"close":0.5216,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673947,"aggregatedAmount":6103309.66230000,"count":180,"lastTs":1704067252348}}
2024-01-01T00:00:54.0148909Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LINK_USDT","open":15.181,"close":14.946,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381109.2,"aggregatedAmount":127532163.03640000,"count":2016,"lastTs":1704067253876}}
2024-01-01T00:00:54.0148914Z {"topic":"PERP_APT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_APT_USDT","open":9.403,"close":9.396,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802394.71,"aggregatedAmount":55112109.47271000,"count":3986,"lastTs":1704067252613}}
2024-01-01T00:00:54.0149052Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5958,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72995959,"aggregatedAmount":43159355.73300000,"count":6220,"lastTs":1704067253881}}
2024-01-01T00:00:54.0162747Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019128,"aggregatedAmount":27444940.74800000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:54.0162752Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15961585.4,"aggregatedAmount":6888253.26180000,"count":149,"lastTs":1704067253243}}
2024-01-01T00:00:54.0163008Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7300,"close":0.7009,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57918773,"aggregatedAmount":41287008.40190000,"count":1441,"lastTs":1704067252865}}
2024-01-01T00:00:54.0163014Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9524,"close":0.9708,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211015881,"aggregatedAmount":207046635.97720000,"count":2106,"lastTs":1704067253726}}
2024-01-01T00:00:54.0163025Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000380,"close":0.000311,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11209562184.2409,"aggregatedAmount":3848404.83814415,"count":159,"lastTs":1704067253020}}
2024-01-01T00:00:54.0165395Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34654,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66578333,"aggregatedAmount":22770508.18448000,"count":901,"lastTs":1704067252391}}
2024-01-01T00:00:54.0165546Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_NEAR_USDT","open":3.682,"close":3.653,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34618963,"aggregatedAmount":128622112.90300000,"count":3121,"lastTs":1704067252792}}
2024-01-01T00:00:54.0165552Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8500,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776975.89,"aggregatedAmount":7068242.68155600,"count":104,"lastTs":1704067250825}}
2024-01-01T00:00:54.0165557Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03068,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703740829,"aggregatedAmount":21787372.51609000,"count":236,"lastTs":1704067252014}}
2024-01-01T00:00:54.0165564Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_PYR_USDT","open":8.267,"close":8.453,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301703.240,"aggregatedAmount":19300433.76386500,"count":5230,"lastTs":1704067249118}}
2024-01-01T00:00:54.0165578Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1854,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36763300,"aggregatedAmount":6765755.01550000,"count":2859,"lastTs":1704067251646}}
2024-01-01T00:00:54.0165713Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_DYDX_USDT","open":3.028,"close":2.952,"high":3.104,"low":2.863,"volume":498730.30,"amount":1507571.91707000,"aggregatedQuantity":18877858.90,"aggregatedAmount":56863621.15337000,"count":10761,"lastTs":1704067252777}}
2024-01-01T00:00:54.0165755Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3127,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247644,"aggregatedAmount":9024138.44820000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:54.0165762Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_KSM_USDT","open":47.96,"close":45.17,"high":49.82,"low":43.56,"volume":7961.3,"amount":374169.08600000,"aggregatedQuantity":592901.0,"aggregatedAmount":27949763.89800000,"count":9126,"lastTs":1704067252849}}
2024-01-01T00:00:54.0165837Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474385.1,"aggregatedAmount":3555059.97940000,"count":856,"lastTs":1704067252876}}
2024-01-01T00:00:54.0165890Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2237,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44461869,"aggregatedAmount":10014409.85920000,"count":791,"lastTs":1704067252616}}
2024-01-01T00:00:54.0165970Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155652.22,"aggregatedAmount":1156584.78402600,"count":0,"lastTs":1704067249533}}
2024-01-01T00:00:54.0165984Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5368,"close":4.4767,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921198.1,"aggregatedAmount":40710101.57896000,"count":2319,"lastTs":1704067253949}}
2024-01-01T00:00:54.0166099Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105964,"close":0.107860,"high":0.109067,"low":0.105551,"volume":835078.9,"amount":89827.34778000,"aggregatedQuantity":222919202.1,"aggregatedAmount":23929399.59231780,"count":749,"lastTs":1704067253859}}
2024-01-01T00:00:54.0169166Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14166062.6,"aggregatedAmount":3822644.23021000,"count":0,"lastTs":1704067241935}}
2024-01-01T00:00:54.0169184Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_IMX_USDT","open":2.228,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5677828.80,"aggregatedAmount":12529211.98208000,"count":149,"lastTs":1704067251222}}
2024-01-01T00:00:54.0169193Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8755169,"aggregatedAmount":3246749.43130000,"count":71,"lastTs":1704067250633}}
2024-01-01T00:00:54.0169203Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_APE_USDT","open":1.6530,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6955796.0646,"aggregatedAmount":11417732.11376604,"count":84,"lastTs":1704067244576}}
2024-01-01T00:00:54.0169214Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010443,"close":0.010359,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2351999841,"aggregatedAmount":24523491.29500900,"count":3219,"lastTs":1704067253716}}
2024-01-01T00:00:54.0169250Z {"topic":"PERP_STX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_STX_USDT","open":1.4187,"close":1.4972,"high":1.5334,"low":1.3886,"volume":193322,"amount":282871.87880000,"aggregatedQuantity":51386608,"aggregatedAmount":75858007.69010000,"count":18571,"lastTs":1704067252866}}
2024-01-01T00:00:54.0169256Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001035,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700539268890,"aggregatedAmount":17802271.36523134,"count":455,"lastTs":1704067253830}}
2024-01-01T00:00:54.0169291Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.189,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62327659,"aggregatedAmount":136343382.48700000,"count":2978,"lastTs":1704067253873}}
2024-01-01T00:00:54.0169297Z {"topic":"PERP_VET_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_VET_USDT","open":0.03553,"close":0.03421,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918223140,"aggregatedAmount":32122430.75879000,"count":2301,"lastTs":1704067252818}}
2024-01-01T00:00:54.0169378Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_OXT_USDT","open":0.10862,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192572774,"aggregatedAmount":21082389.12161000,"count":155,"lastTs":1704067253501}}
2024-01-01T00:00:54.0173448Z {"topic":"PERP_APE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_APE_USDT","open":1.653,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6307898,"aggregatedAmount":10348237.46500000,"count":2137,"lastTs":1704067252727}}
2024-01-01T00:00:54.0173473Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LINA_USDT","open":0.010945,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140189207,"aggregatedAmount":23405605.87874600,"count":5,"lastTs":1704067251132}}
2024-01-01T00:00:54.0173480Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.091,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12672037.0,"aggregatedAmount":13980847.05410000,"count":0,"lastTs":1704067251673}}
2024-01-01T00:00:54.0173489Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16658448,"aggregatedAmount":86445858.72000000,"count":1833,"lastTs":1704067253323}}
2024-01-01T00:00:54.0173835Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174206396.90,"aggregatedAmount":174254859.94604300,"count":50,"lastTs":1704067253315}}
2024-01-01T00:00:54.0173843Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090040,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426045522,"aggregatedAmount":38371636.75677900,"count":1772,"lastTs":1704067253802}}
2024-01-01T00:00:54.0173848Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4269,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47352533,"aggregatedAmount":20509334.30880000,"count":4781,"lastTs":1704067253459}}
2024-01-01T00:00:54.0173857Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.678,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291696.6,"aggregatedAmount":12752896.33250000,"count":413,"lastTs":1704067253727}}
2024-01-01T00:00:54.0175102Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3711,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16947030.2,"aggregatedAmount":6279877.55400000,"count":922,"lastTs":1704067252871}}
2024-01-01T00:00:54.0175107Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SEI_USDT","open":0.5966,"close":0.5611,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850386855.0,"aggregatedAmount":509849162.06302000,"count":55396,"lastTs":1704067253150}}
2024-01-01T00:00:54.0175110Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0805,"close":0.0776,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27309591.0,"aggregatedAmount":2174343.82691000,"count":20,"lastTs":1704067252882}}
2024-01-01T00:00:54.0175114Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ARB_USDT","open":1.4821,"close":1.5631,"high":1.6676,"low":1.4806,"volume":5248922.6,"amount":8259512.43101000,"aggregatedQuantity":765851932.6,"aggregatedAmount":1206539636.29501000,"count":40384,"lastTs":1704067253227}}
2024-01-01T00:00:54.0175120Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ETC_USDT","open":22.284,"close":21.960,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2952022.2,"aggregatedAmount":65097992.95220000,"count":579,"lastTs":1704067253840}}
2024-01-01T00:00:54.0175698Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.410,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394205.129,"aggregatedAmount":94727425.03599900,"count":986,"lastTs":1704067248208}}
2024-01-01T00:00:54.0175763Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_THETA_USDT","open":1.255,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19695895,"aggregatedAmount":24968575.52300000,"count":25,"lastTs":1704067252741}}
2024-01-01T00:00:54.0175766Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_PERP_USDT","open":1.109,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9537384.79,"aggregatedAmount":10715413.05150000,"count":238,"lastTs":1704067251790}}
2024-01-01T00:00:54.0175770Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350438.48,"aggregatedAmount":19754067.47250000,"count":118,"lastTs":1704067253642}}
2024-01-01T00:00:54.0175790Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_FXS_USDT","open":8.917,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392765.7,"aggregatedAmount":3464890.89110000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:54.0178395Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MINA_USDT","open":1.4528,"close":1.3511,"high":1.4992,"low":1.3469,"volume":316467,"amount":452259.53590000,"aggregatedQuantity":105063136,"aggregatedAmount":150140636.79280000,"count":4973,"lastTs":1704067252982}}
2024-01-01T00:00:54.0178416Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BCH_USDT","open":271.00,"close":259.40,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885167.74,"aggregatedAmount":233961354.33790000,"count":1338,"lastTs":1704067252826}}
2024-01-01T00:00:54.0178431Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_GAS_USDT","open":6.770,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111696.2,"aggregatedAmount":63124146.23030000,"count":25,"lastTs":1704067252748}}
2024-01-01T00:00:54.0178437Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8790,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49481334.46,"aggregatedAmount":329452637.73250700,"count":2180,"lastTs":1704067252621}}
2024-01-01T00:00:54.0179576Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_MKR_USDT","open":1602.0,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.47320,"aggregatedAmount":19331228.49367800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:54.0179580Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4957,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10405838.5,"aggregatedAmount":15658006.65235000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:54.0179630Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.08,"close":108.92,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280533.3794,"aggregatedAmount":32069207.89838200,"count":1299,"lastTs":1704067252492}}
2024-01-01T00:00:54.0179701Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16134156.14,"aggregatedAmount":13751341.26282700,"count":8,"lastTs":1704067245690}}
2024-01-01T00:00:54.0179839Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SNX_USDT","open":3.864,"close":3.874,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252114,"aggregatedAmount":24716340.36500000,"count":3241,"lastTs":1704067252834}}
2024-01-01T00:00:54.0183729Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03912,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176157082,"aggregatedAmount":6984811.26903000,"count":138,"lastTs":1704067252850}}
2024-01-01T00:00:54.0183765Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.245,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11807712.266,"aggregatedAmount":61280023.49696400,"count":226,"lastTs":1704067250488}}
2024-01-01T00:00:54.0183799Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013123,"close":0.0012950,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39715119126,"aggregatedAmount":52484926.07877840,"count":1498,"lastTs":1704067251681}}
2024-01-01T00:00:54.0183857Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111106.6,"aggregatedAmount":111145.05865000,"count":38,"lastTs":1704067252850}}
2024-01-01T00:00:54.0183895Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BTC_USDC","open":42170.26,"close":42284.29,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.8300,"aggregatedAmount":78029714.21414400,"count":10,"lastTs":1704067250835}}
2024-01-01T00:00:54.0183936Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.87,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106518.58,"aggregatedAmount":759935.41000000,"count":208,"lastTs":1704067244999}}
2024-01-01T00:00:54.0183994Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1945,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293461776,"aggregatedAmount":55795898.72600000,"count":515,"lastTs":1704067252745}}
2024-01-01T00:00:54.0184264Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5417,"close":3.4923,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286026.6,"aggregatedAmount":43824342.44952000,"count":1111,"lastTs":1704067252769}}
2024-01-01T00:00:54.0184293Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BSV_USDT","open":94.8700,"close":95.0900,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397201.8541,"aggregatedAmount":37267147.43789913,"count":292,"lastTs":1704067253887}}
2024-01-01T00:00:54.0184327Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_UNI_USDT","open":7.370,"close":7.232,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224046.9,"aggregatedAmount":46150286.75850000,"count":5949,"lastTs":1704067253945}}
2024-01-01T00:00:54.0184347Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437409937.7,"aggregatedAmount":4674207.54193700,"count":96,"lastTs":1704067236215}}
2024-01-01T00:00:54.0184403Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143180,"close":0.138485,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547943504,"aggregatedAmount":80051782.39051800,"count":1790,"lastTs":1704067253826}}
2024-01-01T00:00:54.0184412Z {"topic":"PERP_OP_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_OP_USDT","open":3.6112,"close":3.7177,"high":3.9198,"low":3.6112,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88833151,"aggregatedAmount":336269936.46820000,"count":89313,"lastTs":1704067253869}}
2024-01-01T00:00:54.0184447Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ICP_USDT","open":12.163,"close":13.281,"high":15.380,"low":11.943,"volume":322723,"amount":4378701.08200000,"aggregatedQuantity":53226586,"aggregatedAmount":722731602.63300000,"count":41392,"lastTs":1704067253902}}
2024-01-01T00:00:54.0187070Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05395,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24268.4581,"aggregatedAmount":1311.35805438,"count":29,"lastTs":1704067253045}}
2024-01-01T00:00:54.0187094Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159914130.0,"aggregatedAmount":99148100.53437400,"count":841,"lastTs":1704067253064}}
2024-01-01T00:00:54.0187118Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26576838.3,"aggregatedAmount":24180418.52340000,"count":4123,"lastTs":1704067250846}}
2024-01-01T00:00:54.0187228Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217261.55,"aggregatedAmount":32391031.51100000,"count":3165,"lastTs":1704067250895}}
2024-01-01T00:00:54.0187233Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_NMR_USDT","open":19.91,"close":20.43,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504878.17,"aggregatedAmount":10384723.25860000,"count":361,"lastTs":1704067251209}}
2024-01-01T00:00:54.0187236Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:54.0200233Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21725.93,"aggregatedAmount":667363.41224000,"count":1,"lastTs":1704067252279}}
2024-01-01T00:00:54.0200265Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404615.100,"aggregatedAmount":3953756.00353000,"count":0,"lastTs":1704067241400}}
2024-01-01T00:00:54.0200273Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3690,"close":7.2270,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886457.47,"aggregatedAmount":21534372.87406900,"count":158,"lastTs":1704067252348}}
2024-01-01T00:00:54.0200282Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690088504,"aggregatedAmount":19797176.84366000,"count":2,"lastTs":1704067253666}}
2024-01-01T00:00:54.0200795Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518680.007333,"aggregatedAmount":38084276.98375828,"count":335,"lastTs":1704067252964}}
2024-01-01T00:00:54.0200812Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19246167.2,"aggregatedAmount":52385855.17470000,"count":1021,"lastTs":1704067253351}}
2024-01-01T00:00:54.0200815Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8113,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.093,"aggregatedAmount":6198459.25200000,"count":6419,"lastTs":1704067252811}}
2024-01-01T00:00:54.0200820Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_EGLD_USDT","open":68.70,"close":67.89,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323094.9,"aggregatedAmount":22435394.02600000,"count":84,"lastTs":1704067252811}}
2024-01-01T00:00:54.0201924Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309933163,"aggregatedAmount":154274529.04377000,"count":895,"lastTs":1704067252798}}
2024-01-01T00:00:54.0201997Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59540,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28769250.7,"aggregatedAmount":16991620.59848200,"count":492,"lastTs":1704067250560}}
2024-01-01T00:00:54.0202745Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ORDI_USDT","open":79.132,"close":78.426,"high":84.511,"low":76.431,"volume":119264.6,"amount":9576891.87630000,"aggregatedQuantity":13467305.6,"aggregatedAmount":1085236023.26640000,"count":82278,"lastTs":1704067253463}}
2024-01-01T00:00:54.0202761Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ILV_USDT","open":94.58,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129586.4,"aggregatedAmount":11930452.82700000,"count":10,"lastTs":1704067250966}}
2024-01-01T00:00:54.0202767Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ICP_USDT","open":12.16,"close":13.32,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29260470.06,"aggregatedAmount":396685879.26800000,"count":182,"lastTs":1704067253974}}
2024-01-01T00:00:54.0202776Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08806,"close":0.08641,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":135002514,"aggregatedAmount":11793946.14253000,"count":6082,"lastTs":1704067252744}}
2024-01-01T00:00:54.0202960Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007889,"close":0.0007794,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256370415643,"aggregatedAmount":203531241.22948660,"count":40,"lastTs":1704067250843}}
2024-01-01T00:00:54.0202969Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BTC_USDT","open":42171.60,"close":42295.20,"high":42899.43,"low":41962.90,"volume":352.745564,"amount":15008365.58334536,"aggregatedQuantity":23035.648519,"aggregatedAmount":978132123.67406100,"count":9347,"lastTs":1704067251709}}
2024-01-01T00:00:54.0220608Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_GMX_USDT","open":56.90,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201854.044,"aggregatedAmount":11382769.74537000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:54.0220800Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BTC_USDT","open":42186,"close":42305,"high":42918,"low":41983,"volume":2768.9645,"amount":117632027.55010000,"aggregatedQuantity":34478.4955,"aggregatedAmount":1463821885.59710000,"count":31040,"lastTs":1704067250650}}
2024-01-01T00:00:54.0220973Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4774,"close":0.4630,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911197.6800,"aggregatedAmount":5123543.69577287,"count":119,"lastTs":1704067251339}}
2024-01-01T00:00:54.0220997Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5136,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22589811,"aggregatedAmount":11653332.35620000,"count":5961,"lastTs":1704067249943}}
2024-01-01T00:00:54.0221003Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_TRB_USDT","open":258.240,"close":202.481,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23127086.4,"aggregatedAmount":7706699862.17060000,"count":32617,"lastTs":1704067253941}}
2024-01-01T00:00:54.0221115Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.535,"close":4.471,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5474640.79,"aggregatedAmount":25016295.78514000,"count":3333,"lastTs":1704067250345}}
2024-01-01T00:00:54.0223789Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55539026,"aggregatedAmount":6074196.74760000,"count":0,"lastTs":1704067251868}}
2024-01-01T00:00:54.0223826Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26297311,"aggregatedAmount":34481395.74000000,"count":8441,"lastTs":1704067252794}}
2024-01-01T00:00:54.0223832Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.753,"close":10.605,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2689800.023,"aggregatedAmount":29078454.61429000,"count":146,"lastTs":1704067251991}}
2024-01-01T00:00:54.0223854Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4739,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886334,"aggregatedAmount":30518290.67610000,"count":450,"lastTs":1704067248070}}
2024-01-01T00:00:54.0223870Z {"topic":"PERP_C98_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_C98_USDT","open":0.2696,"close":0.2634,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53655609,"aggregatedAmount":14453460.47770000,"count":9,"lastTs":1704067251020}}
2024-01-01T00:00:54.0223882Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_GMT_USDT","open":0.2977,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294024744,"aggregatedAmount":93724029.26030000,"count":6954,"lastTs":1704067250449}}
2024-01-01T00:00:54.0223888Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.89,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34746.25,"aggregatedAmount":1063291.05970000,"count":0,"lastTs":1704067242953}}
2024-01-01T00:00:54.0224249Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_TRX_USDT","open":0.10597,"close":0.10750,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":200959048,"aggregatedAmount":21578719.36132000,"count":1751,"lastTs":1704067253834}}
2024-01-01T00:00:54.0224256Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79038803.06,"aggregatedAmount":14510624.00660400,"count":8,"lastTs":1704067252972}}
2024-01-01T00:00:54.0224333Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611065.312,"aggregatedAmount":194754192.04984290,"count":581,"lastTs":1704067253481}}
2024-01-01T00:00:54.0232707Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_INJ_USDT","open":37.289,"close":35.775,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717096.7,"aggregatedAmount":252316889.77700000,"count":119676,"lastTs":1704067252171}}
2024-01-01T00:00:54.0232753Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_WAVES_USDT","open":2.742,"close":2.680,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496088,"aggregatedAmount":28609930.52800000,"count":65,"lastTs":1704067253272}}
2024-01-01T00:00:54.0232791Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_INJ_USDT","open":37.240,"close":35.741,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610141.6,"aggregatedAmount":60475852.17290000,"count":580,"lastTs":1704067250203}}
2024-01-01T00:00:54.0232826Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_SNX_USDT","open":3.860,"close":3.874,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839457.95,"aggregatedAmount":15185238.28343000,"count":81,"lastTs":1704067253783}}
2024-01-01T00:00:54.0232959Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4414,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23581958,"aggregatedAmount":10104900.04240000,"count":2083,"lastTs":1704067253929}}
2024-01-01T00:00:54.0233144Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_CELO_USDT","open":0.789,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13589278.9,"aggregatedAmount":10597006.08940000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:54.0233163Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_CRO_USDT","open":0.09870,"close":0.09928,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057279,"aggregatedAmount":1201504.85729000,"count":32,"lastTs":1704067252820}}
2024-01-01T00:00:54.0233169Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1974,"close":1.1857,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395351,"aggregatedAmount":10126076.04420000,"count":9,"lastTs":1704067248577}}
2024-01-01T00:00:54.0235677Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_COMP_USDT","open":58.34,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100325.91191,"aggregatedAmount":5880279.62317530,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:54.0235741Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_DODO_USDT","open":0.2003,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36351128,"aggregatedAmount":7397138.56950000,"count":0,"lastTs":1704067251484}}
2024-01-01T00:00:54.0235745Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:54.0235974Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ADA_USDT","open":0.6016,"close":0.5941,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162374496,"aggregatedAmount":97719797.93970000,"count":1085,"lastTs":1704067253560}}
2024-01-01T00:00:54.0236044Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_LDO_USDT","open":2.729,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5955138.12,"aggregatedAmount":16246843.67511000,"count":27,"lastTs":1704067253142}}
2024-01-01T00:00:54.0236059Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_POWR_USDT","open":0.3922,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215747,"aggregatedAmount":9536812.76850000,"count":10,"lastTs":1704067250551}}
2024-01-01T00:00:54.0236087Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43471600,"aggregatedAmount":916836.51700000,"count":0,"lastTs":1704067252756}}
2024-01-01T00:00:54.0248112Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1076,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119578291,"aggregatedAmount":12813786.20800000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:54.0248118Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6890,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15011386.4,"aggregatedAmount":55858996.93718000,"count":303,"lastTs":1704067252570}}
2024-01-01T00:00:54.0248733Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20863838,"aggregatedAmount":12662084.97810000,"count":2266,"lastTs":1704067253876}}
2024-01-01T00:00:54.0248763Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724186.59,"aggregatedAmount":7172942.23800000,"count":21,"lastTs":1704067253177}}
2024-01-01T00:00:54.0248767Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69235.622,"aggregatedAmount":5496432.05211000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:54.0248773Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456963.30,"aggregatedAmount":26183526.69711000,"count":813,"lastTs":1704067252908}}
2024-01-01T00:00:54.0266752Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04988,"close":0.05035,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":462773546,"aggregatedAmount":23317964.14319000,"count":128,"lastTs":1704067253498}}
2024-01-01T00:00:54.0267109Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102180687,"aggregatedAmount":19411919.20890000,"count":127,"lastTs":1704067251736}}
2024-01-01T00:00:54.0267125Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6051,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53022412,"aggregatedAmount":32791248.35270000,"count":9986,"lastTs":1704067252730}}
2024-01-01T00:00:54.0267130Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_SOL_USDT","open":102.030,"close":101.770,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677673.27,"aggregatedAmount":378102083.67733000,"count":4128,"lastTs":1704067253721}}
2024-01-01T00:00:54.0267135Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_PERP_USDT","open":1.1095,"close":1.1429,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47626727.3,"aggregatedAmount":53475485.55565000,"count":1206,"lastTs":1704067252920}}
2024-01-01T00:00:54.0267142Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:54.0267154Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AAVE_USDT","open":111.16,"close":108.89,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813090.56,"aggregatedAmount":92699480.72340000,"count":4091,"lastTs":1704067253464}}
2024-01-01T00:00:54.0269994Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77820680.1,"aggregatedAmount":10179073.56784400,"count":147,"lastTs":1704067249904}}
2024-01-01T00:00:54.0270263Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60140,"close":0.59390,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89997309.1,"aggregatedAmount":54101209.39196000,"count":872,"lastTs":1704067253511}}
2024-01-01T00:00:54.0270269Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14026,"close":0.13671,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791433822,"aggregatedAmount":111299502.02914000,"count":1412,"lastTs":1704067253621}}
2024-01-01T00:00:54.0270273Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006372,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11271989040,"aggregatedAmount":7284217.26091310,"count":260,"lastTs":1704067253947}}
2024-01-01T00:00:54.0270301Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.878,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78054297.1,"aggregatedAmount":524141795.72020000,"count":15842,"lastTs":1704067253562}}
2024-01-01T00:00:54.0270372Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6830,"close":3.6510,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16898037.61,"aggregatedAmount":62904103.73003100,"count":38,"lastTs":1704067252523}}
2024-01-01T00:00:54.0270401Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557403.01,"aggregatedAmount":114313361.98420000,"count":355,"lastTs":1704067251872}}
2024-01-01T00:00:54.0285824Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_DYDX_USDT","open":3.028,"close":2.954,"high":3.104,"low":2.863,"volume":498730.30,"amount":1507571.91707000,"aggregatedQuantity":18881578.90,"aggregatedAmount":56874610.03337000,"count":10761,"lastTs":1704067253977}}
2024-01-01T00:00:54.0289271Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MANA_USDT","open":0.5160,"close":0.5216,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28089304,"aggregatedAmount":14651547.49330000,"count":4280,"lastTs":1704067252742}}
2024-01-01T00:00:54.0289278Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829733.47,"aggregatedAmount":57192986.71870000,"count":0,"lastTs":1704067253381}}
2024-01-01T00:00:54.0289283Z {"topic":"PERP_STG_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_STG_USDT","open":0.6255,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14673728,"aggregatedAmount":9082516.31860000,"count":148,"lastTs":1704067246036}}
2024-01-01T00:00:54.0289299Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5133,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489412,"aggregatedAmount":3349865.62430000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:54.0289303Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03402,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863783.14,"aggregatedAmount":28981.43979230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:54.0294256Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_FTM_USDT","open":0.4661,"close":0.4754,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66656357,"aggregatedAmount":31820818.55010000,"count":2590,"lastTs":1704067252852}}
2024-01-01T00:00:54.0294281Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670017.27,"aggregatedAmount":2735281.26669500,"count":16,"lastTs":1704067253938}}
2024-01-01T00:00:54.0299464Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ACE_USDT","open":10.3251,"close":9.2888,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9125768.12,"aggregatedAmount":90093877.05981900,"count":4797,"lastTs":1704067253421}}
2024-01-01T00:00:54.0299485Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_WOO_USDT","open":0.41863,"close":0.39621,"high":0.43198,"low":0.38463,"volume":8800393,"amount":3633382.16895000,"aggregatedQuantity":67074813,"aggregatedAmount":27659673.65142000,"count":6635,"lastTs":1704067253264}}
2024-01-01T00:00:54.0299630Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000649,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376411729,"aggregatedAmount":1533368.14562700,"count":46,"lastTs":1704067250998}}
2024-01-01T00:00:54.0299637Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_KSM_USDT","open":47.92,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248151.449,"aggregatedAmount":11768566.37041000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:54.0299729Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_JOE_USDT","open":0.6120,"close":0.6075,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14147931,"aggregatedAmount":8736396.11360000,"count":124,"lastTs":1704067244367}}
2024-01-01T00:00:54.0313726Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MEME_USDT","open":0.027914,"close":0.027300,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1775511467,"aggregatedAmount":49726843.86996600,"count":1590,"lastTs":1704067252904}}
2024-01-01T00:00:54.0313731Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_GALA_USDT","open":0.030669,"close":0.030377,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746103453,"aggregatedAmount":23046641.40801100,"count":6788,"lastTs":1704067252837}}
2024-01-01T00:00:54.0316693Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_RIF_USDT","open":0.12756,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121795090,"aggregatedAmount":15543705.38975000,"count":673,"lastTs":1704067252899}}
2024-01-01T00:00:54.0316816Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6153,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108597407,"aggregatedAmount":67322391.53520000,"count":2143,"lastTs":1704067252816}}
2024-01-01T00:00:54.0316826Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:54.0316834Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_TIA_USDT","open":11.929,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3592742.2,"aggregatedAmount":43812507.60680000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:54.0316842Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2348,"close":0.2274,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55057717,"aggregatedAmount":12655937.12400000,"count":58,"lastTs":1704067253845}}
2024-01-01T00:00:54.0316864Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_DOT_USDT","open":8.359,"close":8.209,"high":8.660,"low":8.020,"volume":208975.4,"amount":1757649.94040000,"aggregatedQuantity":12137527.2,"aggregatedAmount":101835706.20830000,"count":4669,"lastTs":1704067252720}}
2024-01-01T00:00:54.0318410Z {"topic":"PERP_FET_USDT@ticker","ts":1704067253000,"data":{"symbol":"PERP_FET_USDT","open":0.6914,"close":0.6724,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60860016.7,"aggregatedAmount":42152893.15583000,"count":9942,"lastTs":1704067251971}}
2024-01-01T00:00:54.0318432Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:54.0318759Z {"topic":"PERP_AR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AR_USDT","open":9.712,"close":9.627,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003732.0,"aggregatedAmount":9842202.49580000,"count":1412,"lastTs":1704067252848}}
2024-01-01T00:00:54.0318782Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160693.23,"aggregatedAmount":25700647.28290800,"count":39,"lastTs":1704067245264}}
2024-01-01T00:00:54.0318792Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_LRC_USDT","open":0.3127,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39303363,"aggregatedAmount":12095023.66060000,"count":7807,"lastTs":1704067252846}}
2024-01-01T00:00:54.0318797Z {"topic":"PERP_FET_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_FET_USDT","open":0.6914,"close":0.6724,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60860165.7,"aggregatedAmount":42152993.34343000,"count":9942,"lastTs":1704067253971}}
2024-01-01T00:00:54.0318801Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SOL_USDT","open":102.07,"close":101.78,"high":105.27,"low":99.59,"volume":213245.1,"amount":21981496.55900000,"aggregatedQuantity":8173396.1,"aggregatedAmount":839528911.12900000,"count":36055,"lastTs":1704067253921}}
2024-01-01T00:00:54.0318808Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ACE_USDT","open":10.321,"close":9.289,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3230771.2,"aggregatedAmount":32104180.33590000,"count":238,"lastTs":1704067252660}}
2024-01-01T00:00:54.0322534Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41870,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20503202.43,"aggregatedAmount":8507879.09342840,"count":2223,"lastTs":1704067250437}}
2024-01-01T00:00:54.0322557Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ARK_USDT","open":0.9442,"close":0.9260,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730004,"aggregatedAmount":8245642.21590000,"count":8,"lastTs":1704067253883}}
2024-01-01T00:00:54.0322566Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ETH_USDT","open":2293.2,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446046.157,"aggregatedAmount":1023796175.08930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:54.0345160Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08707,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227691683,"aggregatedAmount":19906694.03411000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:54.0345189Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BAND_USDT","open":1.941,"close":2.187,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12378033.98,"aggregatedAmount":27225650.60280000,"count":1163,"lastTs":1704067249124}}
2024-01-01T00:00:54.0345195Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BNB_USDT","open":316.70,"close":311.91,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466815.27,"aggregatedAmount":148466068.04600000,"count":1489,"lastTs":1704067253550}}
2024-01-01T00:00:54.0345389Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_NEO_USDT","open":13.525,"close":14.057,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3427773.9,"aggregatedAmount":48661655.12540000,"count":1048,"lastTs":1704067253877}}
2024-01-01T00:00:54.0345647Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32596,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134964.9,"aggregatedAmount":1695746.14322800,"count":174,"lastTs":1704067252861}}
2024-01-01T00:00:54.0345653Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.319,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935638.079,"aggregatedAmount":4424442.62117100,"count":3,"lastTs":1704067247224}}
2024-01-01T00:00:54.0347020Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333456.9,"aggregatedAmount":35038963.86820000,"count":1,"lastTs":1704067253585}}
2024-01-01T00:00:54.0347297Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035170,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224920816,"aggregatedAmount":8029433.09873100,"count":273,"lastTs":1704067251988}}
2024-01-01T00:00:54.0347357Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ONE_USDT","open":0.019148,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561163842,"aggregatedAmount":10730918.80642200,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:54.0358242Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02503,"close":0.02482,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367058151,"aggregatedAmount":9208098.26266000,"count":4,"lastTs":1704067247459}}
2024-01-01T00:00:54.0364045Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_IMX_USDT","open":2.2299,"close":2.1327,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970901,"aggregatedAmount":24132455.94470000,"count":3136,"lastTs":1704067253130}}
2024-01-01T00:00:54.0364071Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_COMP_USDT","open":58.39,"close":57.47,"high":60.35,"low":55.61,"volume":1028.4,"amount":60392.66000000,"aggregatedQuantity":180224.3,"aggregatedAmount":10553433.24600000,"count":925,"lastTs":1704067253350}}
2024-01-01T00:00:54.0379653Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MASK_USDT","open":3.551,"close":3.607,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9536035.6,"aggregatedAmount":34687494.56800000,"count":3370,"lastTs":1704067252913}}
2024-01-01T00:00:54.0379658Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AVAX_USDT","open":39.456,"close":38.584,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981261.4,"aggregatedAmount":236526142.08670000,"count":7586,"lastTs":1704067252787}}
2024-01-01T00:00:54.0379663Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2231,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46989320.55,"aggregatedAmount":10575315.50662500,"count":67,"lastTs":1704067253336}}
2024-01-01T00:00:54.0379667Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484449938,"aggregatedAmount":12994381.27187000,"count":82,"lastTs":1704067253380}}
2024-01-01T00:00:54.0379670Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.20,"close":2282.40,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226932.181290,"aggregatedAmount":521026423.48464190,"count":6340,"lastTs":1704067253043}}
2024-01-01T00:00:54.0409077Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08710,"close":0.08605,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122595528.02,"aggregatedAmount":10723888.93718270,"count":180,"lastTs":1704067253829}}
2024-01-01T00:00:54.0417564Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71052665,"aggregatedAmount":8101331.79644000,"count":21511,"lastTs":1704067245057}}
2024-01-01T00:00:54.0417584Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54023947,"aggregatedAmount":17631256.70580000,"count":37,"lastTs":1704067250963}}
2024-01-01T00:00:54.0417589Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1780,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959805.61,"aggregatedAmount":45008655.14145600,"count":981,"lastTs":1704067252668}}
2024-01-01T00:00:54.0417604Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09008,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880353752,"aggregatedAmount":79269928.75303000,"count":4136,"lastTs":1704067253541}}
2024-01-01T00:00:54.0417610Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33269,"close":0.32677,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59131349,"aggregatedAmount":19546317.43363000,"count":1170,"lastTs":1704067252885}}
2024-01-01T00:00:54.0417945Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_VIC_USDT","open":0.996,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18826623.78,"aggregatedAmount":17666705.44052000,"count":0,"lastTs":1704067253091}}
2024-01-01T00:00:54.0418033Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.955,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11454642.0694,"aggregatedAmount":34667493.27002640,"count":538,"lastTs":1704067252834}}
2024-01-01T00:00:54.0418148Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9521,"close":0.9704,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100442137.3,"aggregatedAmount":98872253.32292000,"count":836,"lastTs":1704067253742}}
2024-01-01T00:00:54.0436653Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_OP_USDT","open":3.610,"close":3.717,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41560877.27,"aggregatedAmount":156977982.08473000,"count":296,"lastTs":1704067253234}}
2024-01-01T00:00:54.0436684Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_FXS_USDT","open":8.924,"close":8.596,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118301.5,"aggregatedAmount":9833093.90970000,"count":122,"lastTs":1704067242232}}
2024-01-01T00:00:54.0438285Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MTL_USDT","open":1.5844,"close":1.5640,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991993,"aggregatedAmount":10940372.28250000,"count":315,"lastTs":1704067253531}}
2024-01-01T00:00:54.0438338Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4776,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72225483,"aggregatedAmount":33970173.52760000,"count":6882,"lastTs":1704067250654}}
2024-01-01T00:00:54.0462550Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29740,"close":0.31940,"high":0.33640,"low":0.29110,"volume":133678.3,"amount":43296.05216100,"aggregatedQuantity":95633594.2,"aggregatedAmount":30295033.61337900,"count":354,"lastTs":1704067252042}}
2024-01-01T00:00:54.0462576Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_BCH_USDT","open":270.90,"close":259.40,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173576.73818,"aggregatedAmount":45962833.95048470,"count":536,"lastTs":1704067253947}}
2024-01-01T00:00:54.0462904Z {"topic":"PERP_TON_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_TON_USDT","open":2.37100,"close":2.32552,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282744,"aggregatedAmount":5301091.87742000,"count":2792,"lastTs":1704067252759}}
2024-01-01T00:00:54.0502003Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7761,"high":0.8316,"low":0.7643,"volume":2720335.0,"amount":2195716.30543000,"aggregatedQuantity":106625905.5,"aggregatedAmount":85872444.29791000,"count":26594,"lastTs":1704067252839}}
2024-01-01T00:00:54.0502275Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4817,"close":1.5623,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113964347.8706,"aggregatedAmount":179711587.46292090,"count":1031,"lastTs":1704067250731}}
2024-01-01T00:00:54.0502281Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.16,"close":78.51,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092443.67,"aggregatedAmount":329808403.71340000,"count":894,"lastTs":1704067251804}}
2024-01-01T00:00:54.0506354Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067254000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4397,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11363170.33,"aggregatedAmount":4872250.18090900,"count":37,"lastTs":1704067253844}}
2024-01-01T00:00:54.0506478Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_SKL_USDT","open":0.07023,"close":0.06803,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447591953,"aggregatedAmount":31299138.15039000,"count":3238,"lastTs":1704067253120}}
2024-01-01T00:00:54.0537308Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ATOM_USDT","open":10.757,"close":10.609,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002943.4,"aggregatedAmount":32405686.04770000,"count":4772,"lastTs":1704067251789}}
2024-01-01T00:00:54.0537507Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0897,"close":1.0860,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299850.0,"aggregatedAmount":22445757.59744000,"count":110,"lastTs":1704067253743}}
2024-01-01T00:00:54.0542011Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5159,"close":0.4885,"high":0.5305,"low":0.4670,"volume":196116,"amount":100289.61740000,"aggregatedQuantity":124439255,"aggregatedAmount":63454194.64950000,"count":963,"lastTs":1704067252817}}
2024-01-01T00:00:54.0542207Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_MKR_USDT","open":1604.3,"close":1699.9,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54507.008,"aggregatedAmount":90953986.42100000,"count":959,"lastTs":1704067253602}}
2024-01-01T00:00:54.0558501Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7381,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37935382,"aggregatedAmount":28285276.28390000,"count":54,"lastTs":1704067253739}}
2024-01-01T00:00:54.0591283Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34654,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66578393,"aggregatedAmount":22770528.45548000,"count":901,"lastTs":1704067253991}}
2024-01-01T00:00:54.0591600Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_TIA_USDT","open":11.9272,"close":11.8774,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905724,"aggregatedAmount":145467857.47080000,"count":10680,"lastTs":1704067250513}}
2024-01-01T00:00:54.0591812Z {"topic":"PERP_ID_USDT@ticker","ts":1704067254000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3003,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43199395,"aggregatedAmount":13360620.70110000,"count":853,"lastTs":1704067253847}}
2024-01-01T00:00:54.0675296Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067254000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.79,"close":2281.75,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.295,"aggregatedAmount":45926235.72013000,"count":24,"lastTs":1704067250835}}
2024-01-01T00:00:55.0056106Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_WLD_USDT","open":3.6886,"close":3.6334,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45286779,"aggregatedAmount":168327426.46520000,"count":6893,"lastTs":1704067252712}}
2024-01-01T00:00:55.0057997Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_GAS_USDT","open":6.771,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111660.2,"aggregatedAmount":63123902.51030000,"count":25,"lastTs":1704067252748}}
2024-01-01T00:00:55.0059402Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_HFT_USDT","open":0.3795,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17910932,"aggregatedAmount":6780409.26100000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:55.0068359Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670004.37,"aggregatedAmount":2735268.10869500,"count":16,"lastTs":1704067253938}}
2024-01-01T00:00:55.0085156Z {"topic":"PERP_VET_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_VET_USDT","open":0.03555,"close":0.03421,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918217531,"aggregatedAmount":32122231.37786000,"count":2301,"lastTs":1704067252818}}
2024-01-01T00:00:55.0144919Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035159,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224920776,"aggregatedAmount":8029431.69193100,"count":273,"lastTs":1704067251988}}
2024-01-01T00:00:55.0160982Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77820550.1,"aggregatedAmount":10179056.34784400,"count":147,"lastTs":1704067249904}}
2024-01-01T00:00:55.0181769Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26296706,"aggregatedAmount":34480560.23500000,"count":8441,"lastTs":1704067252794}}
2024-01-01T00:00:55.0183986Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.754,"close":10.605,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2689762.833,"aggregatedAmount":29078054.71022000,"count":146,"lastTs":1704067251991}}
2024-01-01T00:00:55.0190518Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.420,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394175.239,"aggregatedAmount":94726247.07109900,"count":986,"lastTs":1704067248208}}
2024-01-01T00:00:55.0191905Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_KAS_USDT","open":0.11788,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71032665,"aggregatedAmount":8098974.19644000,"count":21511,"lastTs":1704067245057}}
2024-01-01T00:00:55.0205324Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000378,"close":0.000311,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11209502729.2202,"aggregatedAmount":3848382.24523628,"count":159,"lastTs":1704067253020}}
2024-01-01T00:00:55.0304450Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.453,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301691.011,"aggregatedAmount":19300332.66672200,"count":5230,"lastTs":1704067249118}}
2024-01-01T00:00:55.0304509Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41890,"close":0.39600,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20502606.87,"aggregatedAmount":8507629.78323240,"count":2223,"lastTs":1704067250437}}
2024-01-01T00:00:55.0309944Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02874,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690083504,"aggregatedAmount":19797033.14366000,"count":2,"lastTs":1704067253666}}
2024-01-01T00:00:55.0309979Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.83,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518679.591333,"aggregatedAmount":38084246.55335828,"count":335,"lastTs":1704067252964}}
2024-01-01T00:00:55.0310258Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8113,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.093,"aggregatedAmount":6198459.25200000,"count":6419,"lastTs":1704067252811}}
2024-01-01T00:00:55.0321739Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ATOM_USDT","open":10.759,"close":10.609,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002933.4,"aggregatedAmount":32405578.47770000,"count":4772,"lastTs":1704067251789}}
2024-01-01T00:00:55.0321760Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159914098.0,"aggregatedAmount":99148080.67517400,"count":841,"lastTs":1704067253064}}
2024-01-01T00:00:55.0354917Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_GALA_USDT","open":0.030669,"close":0.030377,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":746101687,"aggregatedAmount":23046587.24655700,"count":6788,"lastTs":1704067252837}}
2024-01-01T00:00:55.0356070Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_DODO_USDT","open":0.2003,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36350324,"aggregatedAmount":7396977.52830000,"count":0,"lastTs":1704067251484}}
2024-01-01T00:00:55.0356362Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_KSM_USDT","open":47.96,"close":45.17,"high":49.82,"low":43.56,"volume":7956.1,"amount":373919.69400000,"aggregatedQuantity":592895.8,"aggregatedAmount":27949514.50600000,"count":9124,"lastTs":1704067252849}}
2024-01-01T00:00:55.0385087Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_IMX_USDT","open":2.229,"close":2.132,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5677622.14,"aggregatedAmount":12528751.54360000,"count":149,"lastTs":1704067251222}}
2024-01-01T00:00:55.0398909Z {"topic":"PERP_TON_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_TON_USDT","open":2.37100,"close":2.32552,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282647,"aggregatedAmount":5300861.89042000,"count":2792,"lastTs":1704067252759}}
2024-01-01T00:00:55.0419871Z {"topic":"PERP_C98_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_C98_USDT","open":0.2696,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53655633,"aggregatedAmount":14453466.79690000,"count":9,"lastTs":1704067254020}}
2024-01-01T00:00:55.0442783Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013123,"close":0.0012950,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39715115124,"aggregatedAmount":52484920.82695380,"count":1498,"lastTs":1704067251681}}
2024-01-01T00:00:55.0449991Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5160,"close":0.4890,"high":0.5305,"low":0.4670,"volume":196412,"amount":100434.18380000,"aggregatedQuantity":124526246,"aggregatedAmount":63496746.42890000,"count":964,"lastTs":1704067254817}}
2024-01-01T00:00:55.0483522Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_VIC_USDT","open":0.996,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18826594.67,"aggregatedAmount":17666676.43224000,"count":0,"lastTs":1704067253091}}
2024-01-01T00:00:55.0557946Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08708,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227688126,"aggregatedAmount":19906384.32612000,"count":911,"lastTs":1704067243454}}
2024-01-01T00:00:55.0581222Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_AAVE_USDT","open":111.16,"close":108.89,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813085.26,"aggregatedAmount":92698891.57540000,"count":4091,"lastTs":1704067253464}}
2024-01-01T00:00:55.0623778Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_OP_USDT","open":3.610,"close":3.714,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41561689.72,"aggregatedAmount":156981014.43944000,"count":296,"lastTs":1704067254834}}
2024-01-01T00:00:55.0623954Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_FXS_USDT","open":8.924,"close":8.592,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118324.5,"aggregatedAmount":9833291.52570000,"count":122,"lastTs":1704067254032}}
2024-01-01T00:00:55.0640625Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0500,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":776976.66,"aggregatedAmount":7068249.48835600,"count":104,"lastTs":1704067254425}}
2024-01-01T00:00:55.0658875Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4412,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11425498.91,"aggregatedAmount":4899762.40952800,"count":37,"lastTs":1704067254844}}
2024-01-01T00:00:55.0683913Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29740,"close":0.31940,"high":0.33640,"low":0.29110,"volume":133678.3,"amount":43296.05216100,"aggregatedQuantity":95633594.2,"aggregatedAmount":30295033.61337900,"count":354,"lastTs":1704067252042}}
2024-01-01T00:00:55.0701954Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_FTM_USDT","open":0.4661,"close":0.4753,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66664448,"aggregatedAmount":31824664.58720000,"count":2590,"lastTs":1704067254852}}
2024-01-01T00:00:55.0705951Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8780,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49481486.57,"aggregatedAmount":329453683.94508700,"count":2180,"lastTs":1704067254821}}
2024-01-01T00:00:55.0748847Z {"topic":"PERP_APT_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_APT_USDT","open":9.404,"close":9.395,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802784.81,"aggregatedAmount":55115774.71111000,"count":3986,"lastTs":1704067254613}}
2024-01-01T00:00:55.0750762Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007890,"close":0.0007796,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256369977358,"aggregatedAmount":203530892.70738680,"count":40,"lastTs":1704067254443}}
2024-01-01T00:00:55.0789814Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ETC_USDT","open":22.284,"close":21.956,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2952445.3,"aggregatedAmount":65107283.40500000,"count":579,"lastTs":1704067254840}}
2024-01-01T00:00:55.0802717Z {"topic":"PERP_OP_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_OP_USDT","open":3.6119,"close":3.7154,"high":3.9198,"low":3.6115,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88835453,"aggregatedAmount":336278714.69150000,"count":89313,"lastTs":1704067254869}}
2024-01-01T00:00:55.0878828Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1790,"close":14.9440,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959737.10,"aggregatedAmount":45007612.60333600,"count":981,"lastTs":1704067254869}}
2024-01-01T00:00:55.0898365Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03944,"close":0.03912,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176157082,"aggregatedAmount":6984811.26903000,"count":138,"lastTs":1704067252850}}
2024-01-01T00:00:55.0908469Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.091,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12672037.0,"aggregatedAmount":13980847.05410000,"count":0,"lastTs":1704067251673}}
2024-01-01T00:00:55.0917781Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865152,"aggregatedAmount":12662853.79950000,"count":2266,"lastTs":1704067254876}}
2024-01-01T00:00:55.0936179Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.35,"close":2282.43,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226931.968540,"aggregatedAmount":521025927.68630960,"count":6340,"lastTs":1704067254843}}
2024-01-01T00:00:55.0964400Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_NEO_USDT","open":13.525,"close":14.045,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3428108.1,"aggregatedAmount":48666349.83760000,"count":1048,"lastTs":1704067254878}}
2024-01-01T00:00:55.0981861Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_TRX_USDT","open":0.10597,"close":0.10756,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":201115607,"aggregatedAmount":21595552.73901000,"count":1751,"lastTs":1704067254834}}
2024-01-01T00:00:55.1003711Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_BTC_USDT","open":42161.09,"close":42299.40,"high":42899.43,"low":41962.90,"volume":352.735564,"amount":15007943.86734536,"aggregatedQuantity":23035.810509,"aggregatedAmount":978138978.94054500,"count":9345,"lastTs":1704067254287}}
2024-01-01T00:00:55.1039409Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_WAVES_USDT","open":2.742,"close":2.679,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496140,"aggregatedAmount":28610069.83600000,"count":65,"lastTs":1704067254872}}
2024-01-01T00:00:55.1040252Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5954,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":72999926,"aggregatedAmount":43161718.68990000,"count":6220,"lastTs":1704067254881}}
2024-01-01T00:00:55.1087389Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ICP_USDT","open":12.170,"close":13.322,"high":15.380,"low":11.943,"volume":322723,"amount":4378701.08200000,"aggregatedQuantity":53229641,"aggregatedAmount":722772367.88700000,"count":41392,"lastTs":1704067254902}}
2024-01-01T00:00:55.1087989Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7296,"close":95.0573,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397181.3146,"aggregatedAmount":37265200.14268747,"count":292,"lastTs":1704067254887}}
2024-01-01T00:00:55.1162676Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33269,"close":0.32677,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59131349,"aggregatedAmount":19546317.43363000,"count":1170,"lastTs":1704067252885}}
2024-01-01T00:00:55.1239202Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_SSV_USDT","open":27.20,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217261.55,"aggregatedAmount":32391031.51100000,"count":3165,"lastTs":1704067250895}}
2024-01-01T00:00:55.1275148Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_CYBER_USDT","open":6.855,"close":6.778,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558877.68,"aggregatedAmount":24616826.62672000,"count":414,"lastTs":1704067254914}}
2024-01-01T00:00:55.1295089Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350439.00,"aggregatedAmount":19754096.15570000,"count":118,"lastTs":1704067254642}}
2024-01-01T00:00:55.1295254Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4776,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72225483,"aggregatedAmount":33970173.52760000,"count":6882,"lastTs":1704067250654}}
2024-01-01T00:00:55.1302532Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04988,"close":0.05016,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":464248143,"aggregatedAmount":23391973.55558000,"count":128,"lastTs":1704067254898}}
2024-01-01T00:00:55.1303182Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ARK_USDT","open":0.9444,"close":0.9260,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8729982,"aggregatedAmount":8245611.39710000,"count":8,"lastTs":1704067254484}}
2024-01-01T00:00:55.1328230Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.604,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20076223.564,"aggregatedAmount":12484176.99138300,"count":345,"lastTs":1704067254882}}
2024-01-01T00:00:55.1415516Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.680,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291698.0,"aggregatedAmount":12752909.82780000,"count":413,"lastTs":1704067254927}}
2024-01-01T00:00:55.1421766Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9524,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211017413,"aggregatedAmount":207048123.93280000,"count":2106,"lastTs":1704067254926}}
2024-01-01T00:00:55.1510236Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_MANA_USDT","open":0.5159,"close":0.5217,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28089867,"aggregatedAmount":14651841.47920000,"count":4280,"lastTs":1704067254942}}
2024-01-01T00:00:55.1550000Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9521,"close":0.9705,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100443373.1,"aggregatedAmount":98873452.66682000,"count":836,"lastTs":1704067254342}}
2024-01-01T00:00:55.1591716Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_BSV_USDT","open":94.77,"close":95.03,"high":101.66,"low":86.98,"volume":7792.36,"amount":728760.76420000,"aggregatedQuantity":5847680.66,"aggregatedAmount":549841762.43220000,"count":4609,"lastTs":1704067254934}}
2024-01-01T00:00:55.1697416Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4417,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23652071,"aggregatedAmount":10135885.37340000,"count":2083,"lastTs":1704067254929}}
2024-01-01T00:00:55.1721722Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5383,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921421.3,"aggregatedAmount":40711098.38409000,"count":2319,"lastTs":1704067254949}}
2024-01-01T00:00:55.1816320Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59554,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28772613.7,"aggregatedAmount":16993623.29134200,"count":492,"lastTs":1704067254760}}
2024-01-01T00:00:55.1842457Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010443,"close":0.010354,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352000841,"aggregatedAmount":24523501.64900900,"count":3219,"lastTs":1704067254716}}
2024-01-01T00:00:55.1936286Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_INJ_USDT","open":37.288,"close":35.773,"high":38.847,"low":33.980,"volume":304155.4,"amount":11406714.82320000,"aggregatedQuantity":6717108.2,"aggregatedAmount":252317246.76370000,"count":119676,"lastTs":1704067254971}}
2024-01-01T00:00:55.1970385Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_JTO_USDT","open":2.2122,"close":1.8718,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68434649.6,"aggregatedAmount":139545256.87227000,"count":1577,"lastTs":1704067254531}}
2024-01-01T00:00:55.1980269Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006370,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11272415464,"aggregatedAmount":7284488.98113200,"count":260,"lastTs":1704067254947}}
2024-01-01T00:00:55.1998825Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.831,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019128,"aggregatedAmount":27444940.74800000,"count":2054,"lastTs":1704067232368}}
2024-01-01T00:00:55.2068323Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_CRV_USDT","open":0.6229,"close":0.6049,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53022416,"aggregatedAmount":32791250.77230000,"count":9986,"lastTs":1704067254930}}
2024-01-01T00:00:55.2095818Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_TRB_USDT","open":258.455,"close":191.567,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23127385.0,"aggregatedAmount":7706749952.56010000,"count":32617,"lastTs":1704067254941}}
2024-01-01T00:00:55.2106698Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_MINA_USDT","open":1.4536,"close":1.3516,"high":1.4992,"low":1.3469,"volume":316434,"amount":452211.57220000,"aggregatedQuantity":105063438,"aggregatedAmount":150140948.12760000,"count":4968,"lastTs":1704067254981}}
2024-01-01T00:00:55.2276939Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_MTL_USDT","open":1.5854,"close":1.5640,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991703,"aggregatedAmount":10939911.86810000,"count":315,"lastTs":1704067254531}}
2024-01-01T00:00:55.2344293Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29259858.25,"aggregatedAmount":396678525.79590000,"count":182,"lastTs":1704067254774}}
2024-01-01T00:00:55.2555466Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_INJ_USDT","open":37.240,"close":35.741,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610141.6,"aggregatedAmount":60475852.17290000,"count":580,"lastTs":1704067250203}}
2024-01-01T00:00:55.2576972Z {"topic":"PERP_AR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_AR_USDT","open":9.712,"close":9.628,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003740.5,"aggregatedAmount":9842284.33380000,"count":1412,"lastTs":1704067254848}}
2024-01-01T00:00:55.2744931Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105970,"close":0.107546,"high":0.109067,"low":0.105551,"volume":835178.9,"amount":89838.10238000,"aggregatedQuantity":223014964.9,"aggregatedAmount":23939900.05193600,"count":750,"lastTs":1704067254696}}
2024-01-01T00:00:55.2821990Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14033,"close":0.13675,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791429889,"aggregatedAmount":111298948.56357000,"count":1412,"lastTs":1704067254821}}
2024-01-01T00:00:55.3021114Z {"topic":"PERP_STX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_STX_USDT","open":1.4191,"close":1.4972,"high":1.5334,"low":1.3886,"volume":193330,"amount":282883.85320000,"aggregatedQuantity":51388435,"aggregatedAmount":75860793.27670000,"count":18572,"lastTs":1704067254866}}
2024-01-01T00:00:55.3299076Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_SOL_USDT","open":102.10,"close":101.75,"high":105.27,"low":99.59,"volume":213097.6,"amount":21966439.43000000,"aggregatedQuantity":8173504.6,"aggregatedAmount":839539812.68000000,"count":36040,"lastTs":1704067254919}}
2024-01-01T00:00:55.3638101Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611065.589,"aggregatedAmount":194754278.05994290,"count":581,"lastTs":1704067254881}}
2024-01-01T00:00:55.3657117Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_BCH_USDT","open":271.00,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173578.29898,"aggregatedAmount":45963225.77451850,"count":536,"lastTs":1704067254947}}
2024-01-01T00:00:55.3657127Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513332.4,"aggregatedAmount":71976669.80700000,"count":1716,"lastTs":1704067254955}}
2024-01-01T00:00:55.3901942Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.877,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78056977.2,"aggregatedAmount":524160309.43650000,"count":15842,"lastTs":1704067254962}}
2024-01-01T00:00:55.4020772Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5417,"close":3.4924,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286028.6,"aggregatedAmount":43824349.43432000,"count":1111,"lastTs":1704067254969}}
2024-01-01T00:00:55.4112789Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0897,"close":1.0849,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299724.1,"aggregatedAmount":22445620.23566000,"count":110,"lastTs":1704067254743}}
2024-01-01T00:00:55.4170221Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_IMX_USDT","open":2.2302,"close":2.1326,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970875,"aggregatedAmount":24132379.00760000,"count":3136,"lastTs":1704067254930}}
2024-01-01T00:00:55.4351040Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_BCH_USDT","open":271.00,"close":259.45,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885174.50,"aggregatedAmount":233963108.10630000,"count":1338,"lastTs":1704067254627}}
2024-01-01T00:00:55.4399313Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_MKR_USDT","open":1603.5,"close":1699.8,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.089,"aggregatedAmount":90955824.40110000,"count":959,"lastTs":1704067254802}}
2024-01-01T00:00:55.4530356Z {"topic":"PERP_FET_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_FET_USDT","open":0.6915,"close":0.6722,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60861732.7,"aggregatedAmount":42154038.10283000,"count":9942,"lastTs":1704067254771}}
2024-01-01T00:00:55.5010293Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.014,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3474385.1,"aggregatedAmount":3555059.97940000,"count":856,"lastTs":1704067252876}}
2024-01-01T00:00:55.5170617Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_OXT_USDT","open":0.10862,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192573287,"aggregatedAmount":21082445.63882000,"count":155,"lastTs":1704067254501}}
2024-01-01T00:00:55.5304706Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.11,"close":108.91,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280532.5715,"aggregatedAmount":32069117.89428000,"count":1299,"lastTs":1704067254892}}
2024-01-01T00:00:55.5419838Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ARB_USDT","open":1.4821,"close":1.5631,"high":1.6676,"low":1.4806,"volume":5248922.6,"amount":8259512.43101000,"aggregatedQuantity":765851932.6,"aggregatedAmount":1206539636.29501000,"count":40384,"lastTs":1704067253227}}
2024-01-01T00:00:55.5452582Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4817,"close":1.5625,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113964554.8706,"aggregatedAmount":179711910.90882090,"count":1031,"lastTs":1704067254931}}
2024-01-01T00:00:55.5521768Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5136,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590053,"aggregatedAmount":11653455.26800000,"count":5961,"lastTs":1704067254343}}
2024-01-01T00:00:55.5603560Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55539026,"aggregatedAmount":6074196.74760000,"count":0,"lastTs":1704067251868}}
2024-01-01T00:00:55.5767755Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_UNI_USDT","open":7.371,"close":7.231,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224169.9,"aggregatedAmount":46151176.03250000,"count":5949,"lastTs":1704067254945}}
2024-01-01T00:00:55.5796467Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0002,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174210415.90,"aggregatedAmount":174258880.09704300,"count":50,"lastTs":1704067254715}}
2024-01-01T00:00:55.5858493Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_SEI_USDT","open":0.5965,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850367960.0,"aggregatedAmount":509837371.36622000,"count":55396,"lastTs":1704067254749}}
2024-01-01T00:00:55.5931500Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.265,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333476.0,"aggregatedAmount":35038988.18180000,"count":1,"lastTs":1704067254985}}
2024-01-01T00:00:55.6481634Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2273,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237123,"aggregatedAmount":11569822.19870000,"count":1,"lastTs":1704067254978}}
2024-01-01T00:00:55.6757728Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3262,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54023947,"aggregatedAmount":17631256.70580000,"count":37,"lastTs":1704067250963}}
2024-01-01T00:00:55.6864572Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_EGLD_USDT","open":68.71,"close":67.89,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323093.3,"aggregatedAmount":22435284.02800000,"count":84,"lastTs":1704067254411}}
2024-01-01T00:00:55.6875198Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.52,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69235.622,"aggregatedAmount":5496432.05211000,"count":235,"lastTs":1704067238680}}
2024-01-01T00:00:55.7004491Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.187,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62328541,"aggregatedAmount":136345310.72600000,"count":2978,"lastTs":1704067254873}}
2024-01-01T00:00:55.7988606Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_POWR_USDT","open":0.3922,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215747,"aggregatedAmount":9536812.76850000,"count":10,"lastTs":1704067250551}}
2024-01-01T00:00:55.8320163Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.17,"close":78.52,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092441.11,"aggregatedAmount":329808200.56100000,"count":894,"lastTs":1704067254204}}
2024-01-01T00:00:55.8684932Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_RUNE_USDT","open":5.248,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16658448,"aggregatedAmount":86445858.63500000,"count":1833,"lastTs":1704067254123}}
2024-01-01T00:00:55.8704815Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ORDI_USDT","open":79.145,"close":78.420,"high":84.511,"low":76.431,"volume":119264.6,"amount":9576891.87630000,"aggregatedQuantity":13467386.5,"aggregatedAmount":1085242356.42340000,"count":82278,"lastTs":1704067254863}}
2024-01-01T00:00:55.8732538Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1996,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19404615.100,"aggregatedAmount":3953756.00353000,"count":0,"lastTs":1704067241400}}
2024-01-01T00:00:55.8798691Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_JOE_USDT","open":0.6120,"close":0.6087,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14148165,"aggregatedAmount":8736538.54940000,"count":124,"lastTs":1704067254367}}
2024-01-01T00:00:55.8932736Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6154,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108597864,"aggregatedAmount":67322670.38080000,"count":2143,"lastTs":1704067254816}}
2024-01-01T00:00:55.9053411Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1885,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49924530,"aggregatedAmount":9566396.77990000,"count":81,"lastTs":1704067242785}}
2024-01-01T00:00:55.9119749Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03068,"close":0.03037,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703742059,"aggregatedAmount":21787409.87119000,"count":236,"lastTs":1704067254214}}
2024-01-01T00:00:55.9153584Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.08,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829739.01,"aggregatedAmount":57193152.42930000,"count":0,"lastTs":1704067254381}}
2024-01-01T00:00:55.9154179Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5133,"close":0.5080,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489412,"aggregatedAmount":3349865.62430000,"count":0,"lastTs":1704067237273}}
2024-01-01T00:00:55.9306870Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00879,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484449938,"aggregatedAmount":12994381.27187000,"count":82,"lastTs":1704067253380}}
2024-01-01T00:00:55.9414447Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067255000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3713,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16954671.9,"aggregatedAmount":6282713.63921000,"count":922,"lastTs":1704067254471}}
2024-01-01T00:00:55.9437479Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067255000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08801,"close":0.08639,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94243805.2,"aggregatedAmount":8269929.88110400,"count":107,"lastTs":1704067254722}}
2024-01-01T00:00:56.0076037Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.754,"close":10.605,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2689759.953,"aggregatedAmount":29078023.73870000,"count":146,"lastTs":1704067251991}}
2024-01-01T00:00:56.0080494Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9536729.00,"aggregatedAmount":10714685.73640000,"count":238,"lastTs":1704067251790}}
2024-01-01T00:00:56.0089038Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3701,"close":7.2270,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886455.44,"aggregatedAmount":21534357.91499900,"count":158,"lastTs":1704067252348}}
2024-01-01T00:00:56.0106834Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557416.81,"aggregatedAmount":114314366.27530000,"count":355,"lastTs":1704067254072}}
2024-01-01T00:00:56.0110433Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.9,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.46980,"aggregatedAmount":19331223.04687800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:56.0123356Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44459999,"aggregatedAmount":10013995.86020000,"count":791,"lastTs":1704067254416}}
2024-01-01T00:00:56.0123368Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_KSM_USDT","open":47.97,"close":45.17,"high":49.82,"low":43.56,"volume":7956.1,"amount":373919.69400000,"aggregatedQuantity":592889.5,"aggregatedAmount":27949212.35800000,"count":9124,"lastTs":1704067252849}}
2024-01-01T00:00:56.0134560Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_LINA_USDT","open":0.010944,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140112713,"aggregatedAmount":23404766.59975600,"count":5,"lastTs":1704067254932}}
2024-01-01T00:00:56.0144849Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1976,"close":1.1880,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395587,"aggregatedAmount":10126356.34340000,"count":9,"lastTs":1704067254977}}
2024-01-01T00:00:56.0144856Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13588099.2,"aggregatedAmount":10596075.30610000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:56.0168870Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62060,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159911344.0,"aggregatedAmount":99146371.54277400,"count":841,"lastTs":1704067253064}}
2024-01-01T00:00:56.0207179Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7303,"close":0.7009,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57917913,"aggregatedAmount":41286380.60190000,"count":1441,"lastTs":1704067252865}}
2024-01-01T00:00:56.0218494Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143210,"close":0.138485,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547941144,"aggregatedAmount":80051444.48571800,"count":1790,"lastTs":1704067253826}}
2024-01-01T00:00:56.0218675Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_KSM_USDT","open":47.94,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248139.960,"aggregatedAmount":11768015.86937000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:56.0218818Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_WOO_USDT","open":0.41903,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8800348,"amount":3633363.33015000,"aggregatedQuantity":67065928,"aggregatedAmount":27655913.90592000,"count":6634,"lastTs":1704067254864}}
2024-01-01T00:00:56.0220100Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09010,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880304752,"aggregatedAmount":79265514.83303000,"count":4136,"lastTs":1704067253541}}
2024-01-01T00:00:56.0220130Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3805,"close":1.2531,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593155.051,"aggregatedAmount":15175205.06842480,"count":903,"lastTs":1704067252111}}
2024-01-01T00:00:56.0221260Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.279,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3230615.5,"aggregatedAmount":32102555.06320000,"count":238,"lastTs":1704067254260}}
2024-01-01T00:00:56.0264878Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700549828414,"aggregatedAmount":17802380.75328761,"count":455,"lastTs":1704067254430}}
2024-01-01T00:00:56.0268701Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_GAS_USDT","open":6.774,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111390.2,"aggregatedAmount":63122074.34030000,"count":25,"lastTs":1704067252748}}
2024-01-01T00:00:56.0290056Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_GMT_USDT","open":0.2979,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294036472,"aggregatedAmount":93727776.46430000,"count":6954,"lastTs":1704067254849}}
2024-01-01T00:00:56.0290553Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.381,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26295350,"aggregatedAmount":34478687.59900000,"count":8441,"lastTs":1704067252794}}
2024-01-01T00:00:56.0290857Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5161,"close":0.4889,"high":0.5305,"low":0.4670,"volume":196412,"amount":100434.18380000,"aggregatedQuantity":124525834,"aggregatedAmount":63496525.86950000,"count":964,"lastTs":1704067255017}}
2024-01-01T00:00:56.0371632Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_SOL_USDT","open":102.060,"close":101.731,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677461.94,"aggregatedAmount":378080497.62886000,"count":4128,"lastTs":1704067254921}}
2024-01-01T00:00:56.0371641Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_PERP_USDT","open":1.1099,"close":1.1429,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47626702.8,"aggregatedAmount":53475458.37290000,"count":1206,"lastTs":1704067252920}}
2024-01-01T00:00:56.0388214Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_INJ_USDT","open":37.240,"close":35.732,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610155.5,"aggregatedAmount":60476348.88050000,"count":580,"lastTs":1704067255803}}
2024-01-01T00:00:56.0388493Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_VET_USDT","open":0.03563,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302931438.6,"aggregatedAmount":10566415.04589600,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:56.0388508Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_LINK_USDT","open":15.186,"close":14.946,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381268.6,"aggregatedAmount":127534431.03580000,"count":2016,"lastTs":1704067254876}}
2024-01-01T00:00:56.0388603Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3610,"close":8.2032,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682902.78,"aggregatedAmount":56307325.60601100,"count":205,"lastTs":1704067254796}}
2024-01-01T00:00:56.0408834Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SKL_USDT","open":0.07022,"close":0.06804,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447604796,"aggregatedAmount":31300003.33428000,"count":3238,"lastTs":1704067254720}}
2024-01-01T00:00:56.0408842Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6870,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15009854.4,"aggregatedAmount":55853343.88876000,"count":303,"lastTs":1704067254970}}
2024-01-01T00:00:56.0411011Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_VIC_USDT","open":0.996,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18826573.82,"aggregatedAmount":17666655.66564000,"count":0,"lastTs":1704067253091}}
2024-01-01T00:00:56.0423470Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8113,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.098,"aggregatedAmount":6198499.81700000,"count":6419,"lastTs":1704067255010}}
2024-01-01T00:00:56.0441664Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SNX_USDT","open":3.862,"close":3.871,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252123,"aggregatedAmount":24716377.04500000,"count":3241,"lastTs":1704067254834}}
2024-01-01T00:00:56.0482013Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_MASK_USDT","open":3.553,"close":3.608,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535038.6,"aggregatedAmount":34683954.39200000,"count":3370,"lastTs":1704067254913}}
2024-01-01T00:00:56.0493188Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2274,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55057659,"aggregatedAmount":12655850.64730000,"count":58,"lastTs":1704067254645}}
2024-01-01T00:00:56.0493198Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_DOT_USDT","open":8.359,"close":8.207,"high":8.660,"low":8.020,"volume":208975.4,"amount":1757649.94040000,"aggregatedQuantity":12137497.7,"aggregatedAmount":101835444.06100000,"count":4669,"lastTs":1704067254920}}
2024-01-01T00:00:56.0493908Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7760,"high":0.8316,"low":0.7643,"volume":2720335.0,"amount":2195716.30543000,"aggregatedQuantity":106628751.5,"aggregatedAmount":85874652.93581000,"count":26594,"lastTs":1704067254839}}
2024-01-01T00:00:56.0535175Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_GMX_USDT","open":56.93,"close":55.16,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350459.30,"aggregatedAmount":19755215.91250000,"count":118,"lastTs":1704067255842}}
2024-01-01T00:00:56.0550171Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_DODO_USDT","open":0.2001,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36350282,"aggregatedAmount":7396969.11570000,"count":0,"lastTs":1704067251484}}
2024-01-01T00:00:56.0564168Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.246,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11807711.266,"aggregatedAmount":61280018.25196400,"count":226,"lastTs":1704067250488}}
2024-01-01T00:00:56.0646400Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03366,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292532628,"aggregatedAmount":9987088.18433000,"count":22,"lastTs":1704067254973}}
2024-01-01T00:00:56.0815580Z {"topic":"PERP_STX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_STX_USDT","open":1.4191,"close":1.4970,"high":1.5334,"low":1.3886,"volume":193330,"amount":282883.85320000,"aggregatedQuantity":51389260,"aggregatedAmount":75862029.08070000,"count":18572,"lastTs":1704067255466}}
2024-01-01T00:00:56.0815598Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.187,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62328698,"aggregatedAmount":136345654.07600000,"count":2978,"lastTs":1704067255873}}
2024-01-01T00:00:56.0859164Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.36,"close":2282.40,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226934.576612,"aggregatedAmount":521031879.96274510,"count":6340,"lastTs":1704067255843}}
2024-01-01T00:00:56.0865985Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690122872,"aggregatedAmount":19798155.83895000,"count":2,"lastTs":1704067255866}}
2024-01-01T00:00:56.0869205Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4402,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11450447.99,"aggregatedAmount":4910741.87553100,"count":37,"lastTs":1704067255644}}
2024-01-01T00:00:56.0876008Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ACE_USDT","open":10.3251,"close":9.2759,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9125966.50,"aggregatedAmount":90095718.99874100,"count":4797,"lastTs":1704067254821}}
2024-01-01T00:00:56.0885653Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_AAVE_USDT","open":111.17,"close":108.91,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813087.06,"aggregatedAmount":92699086.71340000,"count":4091,"lastTs":1704067255464}}
2024-01-01T00:00:56.0888035Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1800,"close":14.9420,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959733.86,"aggregatedAmount":45007563.30487600,"count":981,"lastTs":1704067255069}}
2024-01-01T00:00:56.0888104Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_KAS_USDT","open":0.11792,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71032705,"aggregatedAmount":8098975.45294000,"count":21511,"lastTs":1704067255457}}
2024-01-01T00:00:56.0945085Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SAND_USDT","open":0.5770,"close":0.5959,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":73000680,"aggregatedAmount":43162167.80110000,"count":6220,"lastTs":1704067255881}}
2024-01-01T00:00:56.1042484Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_BTC_USDT","open":42161.09,"close":42298.58,"high":42899.43,"low":41962.90,"volume":352.735564,"amount":15007943.86734536,"aggregatedQuantity":23035.467152,"aggregatedAmount":978124516.11190200,"count":9345,"lastTs":1704067255884}}
2024-01-01T00:00:56.1081526Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.11,"close":108.89,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280535.1254,"aggregatedAmount":32069395.99825800,"count":1299,"lastTs":1704067255895}}
2024-01-01T00:00:56.1171629Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_BSV_USDT","open":94.7296,"close":95.0000,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397191.0658,"aggregatedAmount":37266126.61705121,"count":292,"lastTs":1704067255887}}
2024-01-01T00:00:56.1357701Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.187,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12378142.57,"aggregatedAmount":27225899.50599000,"count":1163,"lastTs":1704067254524}}
2024-01-01T00:00:56.1399397Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_WLD_USDT","open":3.6906,"close":3.6333,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45284810,"aggregatedAmount":168320161.25400000,"count":6893,"lastTs":1704067255112}}
2024-01-01T00:00:56.1479433Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1845,"close":0.1945,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102184621,"aggregatedAmount":19412684.37190000,"count":127,"lastTs":1704067254336}}
2024-01-01T00:00:56.1496232Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4418,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23718036,"aggregatedAmount":10165020.73890000,"count":2083,"lastTs":1704067255929}}
2024-01-01T00:00:56.1545662Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_TRB_USDT","open":258.469,"close":191.488,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23127572.2,"aggregatedAmount":7706763417.98440000,"count":32617,"lastTs":1704067255941}}
2024-01-01T00:00:56.1658705Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_UNI_USDT","open":7.373,"close":7.230,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224221.9,"aggregatedAmount":46151549.87750000,"count":5949,"lastTs":1704067255545}}
2024-01-01T00:00:56.1855008Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_ICP_USDT","open":12.17,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29258196.60,"aggregatedAmount":396658322.77930000,"count":182,"lastTs":1704067255174}}
2024-01-01T00:00:56.1865886Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_JTO_USDT","open":2.2122,"close":1.8721,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68436931.6,"aggregatedAmount":139549524.62047000,"count":1577,"lastTs":1704067255731}}
2024-01-01T00:00:56.1927668Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293465255,"aggregatedAmount":55796576.04160000,"count":515,"lastTs":1704067254745}}
2024-01-01T00:00:56.1992252Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_AVAX_USDT","open":39.458,"close":38.574,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981262.4,"aggregatedAmount":236526161.30770000,"count":7586,"lastTs":1704067254987}}
2024-01-01T00:00:56.2056586Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_AXS_USDT","open":9.061,"close":8.823,"high":9.276,"low":8.539,"volume":10719,"amount":98044.29300000,"aggregatedQuantity":3019164,"aggregatedAmount":27445258.37600000,"count":2054,"lastTs":1704067255168}}
2024-01-01T00:00:56.2090817Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.881,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78060931.3,"aggregatedAmount":524187516.96100000,"count":15842,"lastTs":1704067255962}}
2024-01-01T00:00:56.2144285Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.679,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291704.8,"aggregatedAmount":12752975.63980000,"count":413,"lastTs":1704067255327}}
2024-01-01T00:00:56.2174358Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.651,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19245953.2,"aggregatedAmount":52385267.69970000,"count":1021,"lastTs":1704067254951}}
2024-01-01T00:00:56.2301078Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0001,"close":6.8790,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49481909.24,"aggregatedAmount":329456591.20963700,"count":2180,"lastTs":1704067255821}}
2024-01-01T00:00:56.2435526Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9521,"close":0.9704,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100444429.4,"aggregatedAmount":98874477.70034000,"count":836,"lastTs":1704067255742}}
2024-01-01T00:00:56.2436564Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ARB_USDT","open":1.4827,"close":1.5638,"high":1.6676,"low":1.4806,"volume":5249209.5,"amount":8259960.92466000,"aggregatedQuantity":765856449.5,"aggregatedAmount":1206546845.08866000,"count":40386,"lastTs":1704067255627}}
2024-01-01T00:00:56.2514484Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59586,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28853386.1,"aggregatedAmount":17041809.23961400,"count":492,"lastTs":1704067255960}}
2024-01-01T00:00:56.2514898Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007892,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256365888506,"aggregatedAmount":203527661.05086460,"count":40,"lastTs":1704067255443}}
2024-01-01T00:00:56.2532346Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_OP_USDT","open":3.611,"close":3.713,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41562496.23,"aggregatedAmount":156984022.61811000,"count":296,"lastTs":1704067255034}}
2024-01-01T00:00:56.2591079Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_MANA_USDT","open":0.5162,"close":0.5218,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28089870,"aggregatedAmount":14651843.10360000,"count":4280,"lastTs":1704067255142}}
2024-01-01T00:00:56.2641690Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_MKR_USDT","open":1604.5,"close":1699.7,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.425,"aggregatedAmount":90956396.18870000,"count":959,"lastTs":1704067255602}}
2024-01-01T00:00:56.2692817Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_TRX_USDT","open":0.106197,"close":0.107800,"high":0.109067,"low":0.105551,"volume":835068.9,"amount":89826.47846000,"aggregatedQuantity":223019397.8,"aggregatedAmount":23940378.68267000,"count":749,"lastTs":1704067255459}}
2024-01-01T00:00:56.2698704Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_NEAR_USDT","open":3.684,"close":3.651,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34641594,"aggregatedAmount":128704757.44900000,"count":3121,"lastTs":1704067254992}}
2024-01-01T00:00:56.2698916Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8400,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777038.33,"aggregatedAmount":7068794.42165600,"count":104,"lastTs":1704067255225}}
2024-01-01T00:00:56.3022575Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_BCH_USDT","open":271.09,"close":259.43,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885179.23,"aggregatedAmount":233964305.12590000,"count":1338,"lastTs":1704067255826}}
2024-01-01T00:00:56.3180196Z {"topic":"PERP_OP_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_OP_USDT","open":3.6123,"close":3.7142,"high":3.9198,"low":3.6115,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88835857,"aggregatedAmount":336280290.19510000,"count":89313,"lastTs":1704067255869}}
2024-01-01T00:00:56.3278455Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.31,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650255.214,"aggregatedAmount":2217812.44232000,"count":0,"lastTs":1704067252746}}
2024-01-01T00:00:56.3289439Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ARK_USDT","open":0.9444,"close":0.9261,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730328,"aggregatedAmount":8245927.67280000,"count":8,"lastTs":1704067255883}}
2024-01-01T00:00:56.3381235Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_IMX_USDT","open":2.2302,"close":2.1328,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10971186,"aggregatedAmount":24133041.83100000,"count":3136,"lastTs":1704067255530}}
2024-01-01T00:00:56.3451389Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_BSV_USDT","open":94.94,"close":94.92,"high":101.66,"low":86.98,"volume":7792.36,"amount":728760.76420000,"aggregatedQuantity":5847850.06,"aggregatedAmount":549857849.49820000,"count":4609,"lastTs":1704067255934}}
2024-01-01T00:00:56.3537828Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08804,"close":0.08638,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94243827.2,"aggregatedAmount":8269931.67551400,"count":107,"lastTs":1704067255922}}
2024-01-01T00:00:56.3596811Z {"topic":"PERP_C98_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_C98_USDT","open":0.2696,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53660404,"aggregatedAmount":14454723.00120000,"count":9,"lastTs":1704067255020}}
2024-01-01T00:00:56.3634260Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_BCH_USDT","open":271.00,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173581.62154,"aggregatedAmount":45964087.97883850,"count":536,"lastTs":1704067255947}}
2024-01-01T00:00:56.3646307Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.89,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34746.25,"aggregatedAmount":1063291.05970000,"count":0,"lastTs":1704067242953}}
2024-01-01T00:00:56.3676690Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006371,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11272539787,"aggregatedAmount":7284568.17665400,"count":260,"lastTs":1704067255747}}
2024-01-01T00:00:56.3702207Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08806,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":135002534,"aggregatedAmount":11793947.87033000,"count":6082,"lastTs":1704067254744}}
2024-01-01T00:00:56.3774101Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.315,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456963.30,"aggregatedAmount":26183526.69711000,"count":813,"lastTs":1704067252908}}
2024-01-01T00:00:56.3783347Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513327.5,"aggregatedAmount":71976575.53500000,"count":1716,"lastTs":1704067255955}}
2024-01-01T00:00:56.4050357Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000649,"close":0.000637,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376458787,"aggregatedAmount":1533398.12157300,"count":46,"lastTs":1704067254398}}
2024-01-01T00:00:56.4232191Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00325,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437530194.8,"aggregatedAmount":4674598.37751200,"count":96,"lastTs":1704067254815}}
2024-01-01T00:00:56.4305734Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14038,"close":0.13668,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791442947,"aggregatedAmount":111300714.81366000,"count":1412,"lastTs":1704067255822}}
2024-01-01T00:00:56.4514659Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_ENS_USDT","open":9.86,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724186.59,"aggregatedAmount":7172942.23800000,"count":21,"lastTs":1704067253177}}
2024-01-01T00:00:56.4778482Z {"topic":"PERP_STG_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_STG_USDT","open":0.6255,"close":0.6102,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14673728,"aggregatedAmount":9082516.31860000,"count":148,"lastTs":1704067246036}}
2024-01-01T00:00:56.4967373Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4957,"close":1.4784,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10405838.5,"aggregatedAmount":15658006.65235000,"count":20,"lastTs":1704067240486}}
2024-01-01T00:00:56.5024099Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5851,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865283,"aggregatedAmount":12662930.44760000,"count":2266,"lastTs":1704067255076}}
2024-01-01T00:00:56.5149231Z {"topic":"PERP_AR_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_AR_USDT","open":9.712,"close":9.628,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003741.1,"aggregatedAmount":9842290.10220000,"count":1412,"lastTs":1704067255248}}
2024-01-01T00:00:56.5340189Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21725.93,"aggregatedAmount":667363.41224000,"count":1,"lastTs":1704067252279}}
2024-01-01T00:00:56.5488132Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7382,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37935982,"aggregatedAmount":28285719.15060000,"count":54,"lastTs":1704067254539}}
2024-01-01T00:00:56.5655880Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_BNB_USDT","open":316.9000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611075.563,"aggregatedAmount":194757390.94534290,"count":581,"lastTs":1704067255281}}
2024-01-01T00:00:56.6226591Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5442,"close":3.4918,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286100.6,"aggregatedAmount":43824600.78732000,"count":1111,"lastTs":1704067255569}}
2024-01-01T00:00:56.6269235Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28333592.1,"aggregatedAmount":35039135.08620000,"count":1,"lastTs":1704067255785}}
2024-01-01T00:00:56.6335912Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SEI_USDT","open":0.5966,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850366190.0,"aggregatedAmount":509836176.14272000,"count":55396,"lastTs":1704067255950}}
2024-01-01T00:00:56.6458472Z {"topic":"PERP_FET_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_FET_USDT","open":0.6915,"close":0.6724,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60861768.7,"aggregatedAmount":42154062.30923000,"count":9942,"lastTs":1704067255371}}
2024-01-01T00:00:56.6696040Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_INJ_USDT","open":37.288,"close":35.755,"high":38.847,"low":33.980,"volume":304131.4,"amount":11405787.94000000,"aggregatedQuantity":6717125.3,"aggregatedAmount":252317789.77810000,"count":119676,"lastTs":1704067255771}}
2024-01-01T00:00:56.6801567Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_RUNE_USDT","open":5.249,"close":5.161,"high":5.349,"low":5.001,"volume":195653,"amount":1024039.91300000,"aggregatedQuantity":16658647,"aggregatedAmount":86446884.02100000,"count":1833,"lastTs":1704067255723}}
2024-01-01T00:00:56.6990937Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20078286.719,"aggregatedAmount":12485424.21756400,"count":345,"lastTs":1704067255282}}
2024-01-01T00:00:56.7113216Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.912,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26577761.1,"aggregatedAmount":24181260.11700000,"count":4123,"lastTs":1704067254846}}
2024-01-01T00:00:56.7163445Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_OXT_USDT","open":0.10867,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192572650,"aggregatedAmount":21082377.04463000,"count":155,"lastTs":1704067255701}}
2024-01-01T00:00:56.7254772Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_NEO_USDT","open":13.527,"close":14.051,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3428202.3,"aggregatedAmount":48667771.62260000,"count":1048,"lastTs":1704067255877}}
2024-01-01T00:00:56.7279156Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04988,"close":0.05014,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":464395247,"aggregatedAmount":23399348.99644000,"count":128,"lastTs":1704067255898}}
2024-01-01T00:00:56.7295620Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067256000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8539,"close":0.8456,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16134156.14,"aggregatedAmount":13751341.26282700,"count":8,"lastTs":1704067245690}}
2024-01-01T00:00:56.7539667Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067256000,"data":{"symbol":"SPOT_BTC_USDC","open":42170.26,"close":42293.33,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.8494,"aggregatedAmount":78030534.57972500,"count":10,"lastTs":1704067254836}}
2024-01-01T00:00:56.7958461Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_MTL_USDT","open":1.5854,"close":1.5634,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6992376,"aggregatedAmount":10940964.04390000,"count":315,"lastTs":1704067255731}}
2024-01-01T00:00:56.8766549Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_ETC_USDT","open":22.284,"close":21.960,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2952565.8,"aggregatedAmount":65109929.20550000,"count":579,"lastTs":1704067255640}}
2024-01-01T00:00:56.9292445Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067256000,"data":{"symbol":"PERP_SOL_USDT","open":102.10,"close":101.75,"high":105.27,"low":99.59,"volume":213097.6,"amount":21966439.43000000,"aggregatedQuantity":8172489.6,"aggregatedAmount":839436162.76000000,"count":36040,"lastTs":1704067255719}}
2024-01-01T00:00:57.0072969Z {"topic":"PERP_KSM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_KSM_USDT","open":48.01,"close":45.17,"high":49.82,"low":43.56,"volume":7950.9,"amount":373670.25000000,"aggregatedQuantity":592851.8,"aggregatedAmount":27947402.74300000,"count":9122,"lastTs":1704067252849}}
2024-01-01T00:00:57.0073991Z {"topic":"PERP_APT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_APT_USDT","open":9.404,"close":9.394,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802855.51,"aggregatedAmount":55116438.44691000,"count":3986,"lastTs":1704067255613}}
2024-01-01T00:00:57.0074016Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3610,"close":8.2032,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682902.78,"aggregatedAmount":56307325.60601100,"count":205,"lastTs":1704067254796}}
2024-01-01T00:00:57.0074022Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_VET_USDT","open":0.03563,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302931438.6,"aggregatedAmount":10566415.04589600,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:57.0074027Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02503,"close":0.02482,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367058151,"aggregatedAmount":9208098.26266000,"count":4,"lastTs":1704067247459}}
2024-01-01T00:00:57.0077659Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_HFT_USDT","open":0.3794,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17910862,"aggregatedAmount":6780382.69600000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:57.0091445Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0897,"close":1.0858,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299971.8,"aggregatedAmount":22445889.14228000,"count":110,"lastTs":1704067255743}}
2024-01-01T00:00:57.0091450Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_NMR_USDT","open":19.89,"close":20.43,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504851.79,"aggregatedAmount":10384198.03280000,"count":361,"lastTs":1704067251209}}
2024-01-01T00:00:57.0099789Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LINA_USDT","open":0.010944,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140112713,"aggregatedAmount":23404766.59975600,"count":5,"lastTs":1704067254932}}
2024-01-01T00:00:57.0105705Z {"topic":"SPOT_YFI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_YFI_USDT","open":8208,"close":8106,"high":8306,"low":7911,"volume":0.986899,"amount":8085.11198100,"aggregatedQuantity":446.188953,"aggregatedAmount":3655205.73949900,"count":100,"lastTs":1704067253324}}
2024-01-01T00:00:57.0126344Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_FXS_USDT","open":8.924,"close":8.591,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118382.6,"aggregatedAmount":9833790.66280000,"count":122,"lastTs":1704067255432}}
2024-01-01T00:00:57.0126352Z {"topic":"SPOT_YGG_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_YGG_USDT","open":0.434,"close":0.427,"high":0.444,"low":0.407,"volume":21128.7,"amount":9029.98210000,"aggregatedQuantity":15961585.4,"aggregatedAmount":6888253.26180000,"count":149,"lastTs":1704067253243}}
2024-01-01T00:00:57.0126359Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000378,"close":0.000311,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11209502729.2202,"aggregatedAmount":3848382.24523628,"count":159,"lastTs":1704067253020}}
2024-01-01T00:00:57.0126364Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9524,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211018296,"aggregatedAmount":207048990.62630000,"count":2106,"lastTs":1704067255926}}
2024-01-01T00:00:57.0126370Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7303,"close":0.7009,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57917913,"aggregatedAmount":41286380.60190000,"count":1441,"lastTs":1704067252865}}
2024-01-01T00:00:57.0126376Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AXS_USDT","open":9.068,"close":8.822,"high":9.276,"low":8.539,"volume":10691,"amount":97790.45000000,"aggregatedQuantity":3019142,"aggregatedAmount":27445057.46500000,"count":2049,"lastTs":1704067256168}}
2024-01-01T00:00:57.0140073Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03945,"close":0.03909,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176176587,"aggregatedAmount":6985571.72273000,"count":138,"lastTs":1704067255850}}
2024-01-01T00:00:57.0140090Z {"topic":"SPOT_HNT_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_HNT_USDT","open":6.79,"close":6.87,"high":7.47,"low":6.74,"volume":593.09,"amount":4064.94950000,"aggregatedQuantity":106518.58,"aggregatedAmount":759935.41000000,"count":208,"lastTs":1704067244999}}
2024-01-01T00:00:57.0140098Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.246,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11807711.266,"aggregatedAmount":61280018.25196400,"count":226,"lastTs":1704067250488}}
2024-01-01T00:00:57.0140104Z {"topic":"PERP_ID_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3003,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43185309,"aggregatedAmount":13356232.91210000,"count":853,"lastTs":1704067253847}}
2024-01-01T00:00:57.0144008Z {"topic":"PERP_LQTY_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LQTY_USDT","open":1.4969,"close":1.4781,"high":1.5464,"low":1.4308,"volume":167.0,"amount":248.83274000,"aggregatedQuantity":10405387.6,"aggregatedAmount":15657331.88581000,"count":20,"lastTs":1704067256486}}
2024-01-01T00:00:57.0144014Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41930,"close":0.39625,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20485823.31,"aggregatedAmount":8500572.38184040,"count":2223,"lastTs":1704067255037}}
2024-01-01T00:00:57.0144382Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8530,"close":0.8460,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16133750.56,"aggregatedAmount":13750994.86222500,"count":8,"lastTs":1704067256690}}
2024-01-01T00:00:57.0144416Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.9,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.46980,"aggregatedAmount":19331223.04687800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:57.0144435Z {"topic":"PERP_RPL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_RPL_USDT","open":30.375,"close":30.025,"high":31.686,"low":29.675,"volume":6.00,"amount":185.06400000,"aggregatedQuantity":21727.89,"aggregatedAmount":667422.26124000,"count":1,"lastTs":1704067256479}}
2024-01-01T00:00:57.0144441Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3730,"close":7.2270,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886388.32,"aggregatedAmount":21533863.23388700,"count":158,"lastTs":1704067252348}}
2024-01-01T00:00:57.0144479Z {"topic":"SPOT_DODO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_DODO_USDT","open":0.2006,"close":0.1998,"high":0.2113,"low":0.1967,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":19403514.100,"aggregatedAmount":3953534.98421000,"count":0,"lastTs":1704067255800}}
2024-01-01T00:00:57.0144607Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LDO_USDT","open":2.731,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19246336.2,"aggregatedAmount":52386282.64970000,"count":1021,"lastTs":1704067256551}}
2024-01-01T00:00:57.0144639Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690107460,"aggregatedAmount":19797711.61787000,"count":2,"lastTs":1704067256066}}
2024-01-01T00:00:57.0145368Z {"topic":"SPOT_C98_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_C98_USDT","open":0.2695,"close":0.2633,"high":0.2752,"low":0.2559,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":14166062.6,"aggregatedAmount":3822644.23021000,"count":0,"lastTs":1704067241935}}
2024-01-01T00:00:57.0145486Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001044,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700549732721,"aggregatedAmount":17802379.75329576,"count":455,"lastTs":1704067254430}}
2024-01-01T00:00:57.0145545Z {"topic":"PERP_VET_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_VET_USDT","open":0.03563,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918203959,"aggregatedAmount":32121746.44172000,"count":2301,"lastTs":1704067255618}}
2024-01-01T00:00:57.0145682Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_IMX_USDT","open":2.230,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5675966.05,"aggregatedAmount":12525050.39837000,"count":149,"lastTs":1704067255222}}
2024-01-01T00:00:57.0145772Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010443,"close":0.010359,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352050841,"aggregatedAmount":24524019.59900900,"count":3219,"lastTs":1704067255116}}
2024-01-01T00:00:57.0145829Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_OXT_USDT","open":0.10867,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192572399,"aggregatedAmount":21082350.77046000,"count":155,"lastTs":1704067256701}}
2024-01-01T00:00:57.0146599Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_VIC_USDT","open":0.996,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18826107.08,"aggregatedAmount":17666190.41745000,"count":0,"lastTs":1704067253091}}
2024-01-01T00:00:57.0146688Z {"topic":"PERP_ZRX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ZRX_USDT","open":0.3657,"close":0.3711,"high":0.3860,"low":0.3590,"volume":281389.2,"amount":104479.12070000,"aggregatedQuantity":16954672.9,"aggregatedAmount":6282714.01031000,"count":922,"lastTs":1704067255871}}
2024-01-01T00:00:57.0146733Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ARB_USDT","open":1.4827,"close":1.5634,"high":1.6676,"low":1.4806,"volume":5249209.5,"amount":8259960.92466000,"aggregatedQuantity":765856459.5,"aggregatedAmount":1206546860.72266000,"count":40386,"lastTs":1704067256227}}
2024-01-01T00:00:57.0162958Z {"topic":"SPOT_GMX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_GMX_USDT","open":56.90,"close":55.12,"high":57.85,"low":54.04,"volume":67.983,"amount":3793.79368000,"aggregatedQuantity":201854.044,"aggregatedAmount":11382769.74537000,"count":21,"lastTs":1704067232457}}
2024-01-01T00:00:57.0162967Z {"topic":"PERP_BTC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BTC_USDT","open":42186,"close":42305,"high":42918,"low":41983,"volume":2768.9645,"amount":117632027.55010000,"aggregatedQuantity":34478.4955,"aggregatedAmount":1463821885.59710000,"count":31040,"lastTs":1704067250650}}
2024-01-01T00:00:57.0163188Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_TRB_USDT","open":258.518,"close":202.030,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23127763.0,"aggregatedAmount":7706791989.52830000,"count":32617,"lastTs":1704067256941}}
2024-01-01T00:00:57.0163205Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4774,"close":0.4629,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911216.4699,"aggregatedAmount":5123552.39361758,"count":119,"lastTs":1704067254939}}
2024-01-01T00:00:57.0167353Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BCH_USDT","open":271.11,"close":259.45,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885186.84,"aggregatedAmount":233966273.38460000,"count":1338,"lastTs":1704067256426}}
2024-01-01T00:00:57.0167359Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MINA_USDT","open":1.4544,"close":1.3514,"high":1.4992,"low":1.3469,"volume":316434,"amount":452211.57220000,"aggregatedQuantity":105064770,"aggregatedAmount":150142683.85620000,"count":4968,"lastTs":1704067255981}}
2024-01-01T00:00:57.0167773Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4821,"close":1.5626,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113965946.1870,"aggregatedAmount":179714215.59202752,"count":1031,"lastTs":1704067255731}}
2024-01-01T00:00:57.0167779Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.13,"close":78.51,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092402.51,"aggregatedAmount":329805137.35730000,"count":894,"lastTs":1704067255804}}
2024-01-01T00:00:57.0167930Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_GAS_USDT","open":6.774,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111451.2,"aggregatedAmount":63122491.03130000,"count":25,"lastTs":1704067256148}}
2024-01-01T00:00:57.0172416Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2270,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237471,"aggregatedAmount":11570249.14470000,"count":1,"lastTs":1704067255578}}
2024-01-01T00:00:57.0172464Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_RIF_USDT","open":0.12756,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121795038,"aggregatedAmount":15543698.75663000,"count":673,"lastTs":1704067252899}}
2024-01-01T00:00:57.0172499Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650406.431,"aggregatedAmount":2218311.45842000,"count":0,"lastTs":1704067256146}}
2024-01-01T00:00:57.0172545Z {"topic":"SPOT_LOOKS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_LOOKS_USDT","open":0.08050,"close":0.07760,"high":0.08360,"low":0.07439,"volume":8489,"amount":674.95643000,"aggregatedQuantity":13258788,"aggregatedAmount":1059829.50296000,"count":12,"lastTs":1704067234577}}
2024-01-01T00:00:57.0172591Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_TIA_USDT","open":11.929,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3592699.1,"aggregatedAmount":43811993.46690000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:57.0176930Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_WLD_USDT","open":3.6903,"close":3.6330,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45284546,"aggregatedAmount":168319183.18910000,"count":6893,"lastTs":1704067256112}}
2024-01-01T00:00:57.0177027Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04988,"close":0.05015,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":464419833,"aggregatedAmount":23400598.60700000,"count":128,"lastTs":1704067256898}}
2024-01-01T00:00:57.0177060Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AAVE_USDT","open":111.22,"close":108.85,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813090.66,"aggregatedAmount":92699474.62940000,"count":4091,"lastTs":1704067256064}}
2024-01-01T00:00:57.0177073Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_PERP_USDT","open":1.1101,"close":1.1429,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47621931.0,"aggregatedAmount":53470171.13462000,"count":1206,"lastTs":1704067256720}}
2024-01-01T00:00:57.0177137Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_SOL_USDT","open":102.060,"close":101.740,"high":105.219,"low":99.560,"volume":55303.05,"amount":5703171.83220000,"aggregatedQuantity":3677437.27,"aggregatedAmount":378077979.73526000,"count":4128,"lastTs":1704067256721}}
2024-01-01T00:00:57.0177186Z {"topic":"SPOT_JTO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_JTO_USDT","open":2.2144,"close":1.8755,"high":2.2789,"low":1.5903,"volume":38295.1,"amount":81432.87684000,"aggregatedQuantity":1220781.3,"aggregatedAmount":2445672.05586000,"count":936,"lastTs":1704067231895}}
2024-01-01T00:00:57.0177614Z {"topic":"SPOT_RPL_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_RPL_USDT","open":30.30,"close":29.90,"high":31.72,"low":29.70,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":34747.47,"aggregatedAmount":1063327.53770000,"count":0,"lastTs":1704067256353}}
2024-01-01T00:00:57.0177689Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_TRX_USDT","open":0.10597,"close":0.10753,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":201130269,"aggregatedAmount":21597129.19078000,"count":1751,"lastTs":1704067255634}}
2024-01-01T00:00:57.0177704Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79037703.06,"aggregatedAmount":14510428.09660400,"count":8,"lastTs":1704067252972}}
2024-01-01T00:00:57.0177712Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_HOOK_USDT","open":1.228,"close":1.263,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28332954.7,"aggregatedAmount":35038352.74470000,"count":1,"lastTs":1704067256585}}
2024-01-01T00:00:57.0181585Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_WOO_USDT","open":0.41932,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8800326,"amount":3633354.11127000,"aggregatedQuantity":67064606,"aggregatedAmount":27655359.70804000,"count":6633,"lastTs":1704067254864}}
2024-01-01T00:00:57.0181603Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_CYBER_USDT","open":6.864,"close":6.783,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558931.38,"aggregatedAmount":24617184.47022000,"count":414,"lastTs":1704067255314}}
2024-01-01T00:00:57.0181607Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ACE_USDT","open":10.3251,"close":9.2661,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9127590.26,"aggregatedAmount":90110784.43331800,"count":4797,"lastTs":1704067256821}}
2024-01-01T00:00:57.0181622Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1885,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49924632,"aggregatedAmount":9566416.20070000,"count":81,"lastTs":1704067255785}}
2024-01-01T00:00:57.0181628Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08804,"close":0.08636,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94265971.4,"aggregatedAmount":8271844.20525000,"count":107,"lastTs":1704067256722}}
2024-01-01T00:00:57.0181635Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000649,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376660972,"aggregatedAmount":1533526.71123300,"count":46,"lastTs":1704067256398}}
2024-01-01T00:00:57.0187584Z {"topic":"PERP_WAVES_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_WAVES_USDT","open":2.742,"close":2.680,"high":2.796,"low":2.594,"volume":605,"amount":1644.69100000,"aggregatedQuantity":10496204,"aggregatedAmount":28610241.32700000,"count":65,"lastTs":1704067255272}}
2024-01-01T00:00:57.0187825Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_INJ_USDT","open":37.286,"close":35.768,"high":38.847,"low":33.980,"volume":303929.9,"amount":11398270.97830000,"aggregatedQuantity":6716736.7,"aggregatedAmount":252303294.80680000,"count":119647,"lastTs":1704067256809}}
2024-01-01T00:00:57.0187830Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4415,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23730959,"aggregatedAmount":10170722.23660000,"count":2083,"lastTs":1704067256929}}
2024-01-01T00:00:57.0187835Z {"topic":"SPOT_CELO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_CELO_USDT","open":0.790,"close":0.771,"high":0.799,"low":0.748,"volume":3936.6,"amount":3103.92400000,"aggregatedQuantity":13585491.1,"aggregatedAmount":10594014.90710000,"count":4,"lastTs":1704067201161}}
2024-01-01T00:00:57.0188621Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_METIS_USDT","open":82.64,"close":74.50,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69235.789,"aggregatedAmount":5496444.49361000,"count":235,"lastTs":1704067255880}}
2024-01-01T00:00:57.0188627Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SKL_USDT","open":0.07023,"close":0.06804,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447572134,"aggregatedAmount":31297708.91702000,"count":3238,"lastTs":1704067256320}}
2024-01-01T00:00:57.0188635Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1076,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119578291,"aggregatedAmount":12813786.20800000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:57.0188644Z {"topic":"SPOT_ENS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ENS_USDT","open":9.87,"close":9.67,"high":10.10,"low":9.40,"volume":150.27,"amount":1455.89280000,"aggregatedQuantity":724189.23,"aggregatedAmount":7172967.04100000,"count":21,"lastTs":1704067256377}}
2024-01-01T00:00:57.0188652Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5853,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865296,"aggregatedAmount":12662938.05650000,"count":2266,"lastTs":1704067256476}}
2024-01-01T00:00:57.0188668Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6870,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15009954.4,"aggregatedAmount":55853707.08876000,"count":303,"lastTs":1704067256970}}
2024-01-01T00:00:57.0189516Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_NEAR_USDT","open":3.684,"close":3.652,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34642289,"aggregatedAmount":128707296.22400000,"count":3121,"lastTs":1704067256992}}
2024-01-01T00:00:57.0189526Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_TIA_USDT","open":11.9299,"close":11.8790,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905526,"aggregatedAmount":145465482.84350000,"count":10680,"lastTs":1704067254313}}
2024-01-01T00:00:57.0189530Z {"topic":"SPOT_AXS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_AXS_USDT","open":9.0600,"close":8.8300,"high":9.2830,"low":8.6174,"volume":626.95,"amount":5706.16512400,"aggregatedQuantity":777039.18,"aggregatedAmount":7068801.92715600,"count":104,"lastTs":1704067256225}}
2024-01-01T00:00:57.0189661Z {"topic":"PERP_BLZ_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BLZ_USDT","open":0.34654,"close":0.33785,"high":0.34993,"low":0.33577,"volume":35948,"amount":12328.13271000,"aggregatedQuantity":66578453,"aggregatedAmount":22770548.72648000,"count":901,"lastTs":1704067254991}}
2024-01-01T00:00:57.0189765Z {"topic":"SPOT_PYR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_PYR_USDT","open":8.274,"close":8.446,"high":8.870,"low":7.777,"volume":14516.887,"amount":121577.14695600,"aggregatedQuantity":2301741.478,"aggregatedAmount":19300758.91100400,"count":5230,"lastTs":1704067255717}}
2024-01-01T00:00:57.0189787Z {"topic":"SPOT_GALA_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_GALA_USDT","open":0.03068,"close":0.03036,"high":0.03149,"low":0.02925,"volume":325699,"amount":10121.57592000,"aggregatedQuantity":703746647,"aggregatedAmount":21787549.16287000,"count":236,"lastTs":1704067255814}}
2024-01-01T00:00:57.0189793Z {"topic":"PERP_GRT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_GRT_USDT","open":0.1781,"close":0.1850,"high":0.1906,"low":0.1766,"volume":1474814,"amount":270429.24960000,"aggregatedQuantity":36763290,"aggregatedAmount":6765753.30350000,"count":2859,"lastTs":1704067254446}}
2024-01-01T00:00:57.0199999Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55539933,"aggregatedAmount":6074296.69900000,"count":0,"lastTs":1704067255468}}
2024-01-01T00:00:57.0200017Z {"topic":"PERP_THETA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_THETA_USDT","open":1.256,"close":1.252,"high":1.304,"low":1.225,"volume":1325,"amount":1680.11200000,"aggregatedQuantity":19694525,"aggregatedAmount":24966856.17300000,"count":25,"lastTs":1704067252741}}
2024-01-01T00:00:57.0200025Z {"topic":"SPOT_PERP_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_PERP_USDT","open":1.108,"close":1.141,"high":1.182,"low":1.076,"volume":20527.52,"amount":22913.59753000,"aggregatedQuantity":9536729.00,"aggregatedAmount":10714685.73640000,"count":238,"lastTs":1704067251790}}
2024-01-01T00:00:57.0200033Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.420,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394174.139,"aggregatedAmount":94726203.70909900,"count":986,"lastTs":1704067248208}}
2024-01-01T00:00:57.0200041Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_FXS_USDT","open":8.917,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392765.7,"aggregatedAmount":3464890.89110000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:57.0200054Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_GMX_USDT","open":56.94,"close":55.14,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350459.47,"aggregatedAmount":19755204.43180000,"count":118,"lastTs":1704067256642}}
2024-01-01T00:00:57.0200061Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.755,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2689685.323,"aggregatedAmount":29077217.43068000,"count":146,"lastTs":1704067256591}}
2024-01-01T00:00:57.0200066Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4776,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72227023,"aggregatedAmount":33970886.23960000,"count":6882,"lastTs":1704067255055}}
2024-01-01T00:00:57.0200084Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MTL_USDT","open":1.5851,"close":1.5634,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6992089,"aggregatedAmount":10940508.54260000,"count":315,"lastTs":1704067256731}}
2024-01-01T00:00:57.0200267Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MKR_USDT","open":1604.3,"close":1699.4,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54508.394,"aggregatedAmount":90956353.93330000,"count":959,"lastTs":1704067256602}}
2024-01-01T00:00:57.0200271Z {"topic":"PERP_SUSHI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SUSHI_USDT","open":1.382,"close":1.255,"high":1.383,"low":1.209,"volume":325765,"amount":427944.48900000,"aggregatedQuantity":26295389,"aggregatedAmount":34478721.04600000,"count":8441,"lastTs":1704067255994}}
2024-01-01T00:00:57.0200309Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5161,"close":0.4887,"high":0.5305,"low":0.4670,"volume":196412,"amount":100434.18380000,"aggregatedQuantity":124526735,"aggregatedAmount":63496966.18820000,"count":964,"lastTs":1704067256017}}
2024-01-01T00:00:57.0200388Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4658,"close":0.4739,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886334,"aggregatedAmount":30518290.67610000,"count":450,"lastTs":1704067248070}}
2024-01-01T00:00:57.0201145Z {"topic":"SPOT_XLM_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_XLM_USDT","open":0.13250,"close":0.12880,"high":0.13340,"low":0.12710,"volume":30988.6,"amount":4052.59712900,"aggregatedQuantity":77820470.1,"aggregatedAmount":10179045.74784400,"count":147,"lastTs":1704067249904}}
2024-01-01T00:00:57.0201192Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60150,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89997117.4,"aggregatedAmount":54101091.76196000,"count":872,"lastTs":1704067254711}}
2024-01-01T00:00:57.0201249Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14038,"close":0.13666,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791451645,"aggregatedAmount":111301833.40258000,"count":1412,"lastTs":1704067256621}}
2024-01-01T00:00:57.0201298Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.630,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484034.3559,"aggregatedAmount":5208774.69372400,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:57.0201356Z {"topic":"SPOT_NEAR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_NEAR_USDT","open":3.6840,"close":3.6497,"high":3.8836,"low":3.5219,"volume":6716.26,"amount":25533.33752600,"aggregatedQuantity":16908054.03,"aggregatedAmount":62940671.07288700,"count":38,"lastTs":1704067254923}}
2024-01-01T00:00:57.0201437Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.881,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78064265.0,"aggregatedAmount":524210459.14010000,"count":15842,"lastTs":1704067256962}}
2024-01-01T00:00:57.0205007Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_USTC_USDT","open":0.03304,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309933163,"aggregatedAmount":154274529.04377000,"count":895,"lastTs":1704067252798}}
2024-01-01T00:00:57.0205014Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ORDI_USDT","open":79.135,"close":78.415,"high":84.511,"low":76.431,"volume":119264.6,"amount":9576891.87630000,"aggregatedQuantity":13467116.9,"aggregatedAmount":1085221014.24650000,"count":82278,"lastTs":1704067255863}}
2024-01-01T00:00:57.0205055Z {"topic":"PERP_ILV_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ILV_USDT","open":94.58,"close":90.60,"high":95.39,"low":88.17,"volume":3.1,"amount":286.61300000,"aggregatedQuantity":129586.7,"aggregatedAmount":11930480.00700000,"count":10,"lastTs":1704067254366}}
2024-01-01T00:00:57.0205116Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59615,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28855613.0,"aggregatedAmount":17043137.06414400,"count":492,"lastTs":1704067256160}}
2024-01-01T00:00:57.0205131Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BTC_USDT","open":42161.10,"close":42298.58,"high":42899.43,"low":41962.90,"volume":352.735564,"amount":15007943.86734536,"aggregatedQuantity":23036.027017,"aggregatedAmount":978148199.44848800,"count":9345,"lastTs":1704067256883}}
2024-01-01T00:00:57.0205341Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.44,"close":30.05,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829744.73,"aggregatedAmount":57193324.33090000,"count":0,"lastTs":1704067255981}}
2024-01-01T00:00:57.0205346Z {"topic":"SPOT_OCEAN_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_OCEAN_USDT","open":0.5133,"close":0.5081,"high":0.5250,"low":0.4977,"volume":0,"amount":0.00000000,"aggregatedQuantity":6489452,"aggregatedAmount":3349885.94830000,"count":0,"lastTs":1704067255873}}
2024-01-01T00:00:57.0205371Z {"topic":"SPOT_AKI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_AKI_USDT","open":0.03402,"close":0.03241,"high":0.03534,"low":0.03209,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":863783.14,"aggregatedAmount":28981.43979230,"count":0,"lastTs":1704067099273}}
2024-01-01T00:00:57.0205433Z {"topic":"PERP_STG_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_STG_USDT","open":0.6257,"close":0.6101,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14667352,"aggregatedAmount":9078523.14710000,"count":148,"lastTs":1704067256635}}
2024-01-01T00:00:57.0205460Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.79,"close":2281.75,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20014.295,"aggregatedAmount":45926235.72013000,"count":24,"lastTs":1704067250835}}
2024-01-01T00:00:57.0205480Z {"topic":"SPOT_XTZ_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_XTZ_USDT","open":1.0200,"close":1.0100,"high":1.0420,"low":0.9870,"volume":555.40,"amount":565.90166700,"aggregatedQuantity":2670004.37,"aggregatedAmount":2735268.10869500,"count":16,"lastTs":1704067253938}}
2024-01-01T00:00:57.0205522Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MANA_USDT","open":0.5161,"close":0.5218,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28087891,"aggregatedAmount":14650823.12860000,"count":4280,"lastTs":1704067256342}}
2024-01-01T00:00:57.0208785Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205739293.5,"aggregatedAmount":3938880.84387600,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:57.0208862Z {"topic":"PERP_FTT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_FTT_USDT","open":3.4113,"close":3.0649,"high":3.4336,"low":2.9914,"volume":8980.1,"amount":29111.62243000,"aggregatedQuantity":944743.6,"aggregatedAmount":3045745.46548000,"count":187,"lastTs":1704067253752}}
2024-01-01T00:00:57.0208878Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.36,"close":2282.21,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226936.120605,"aggregatedAmount":521035402.52932626,"count":6340,"lastTs":1704067256844}}
2024-01-01T00:00:57.0208967Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2214,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46989343.55,"aggregatedAmount":10575320.63562500,"count":67,"lastTs":1704067254535}}
2024-01-01T00:00:57.0208974Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143210,"close":0.138485,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547941144,"aggregatedAmount":80051444.48571800,"count":1790,"lastTs":1704067253826}}
2024-01-01T00:00:57.0208982Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MASK_USDT","open":3.553,"close":3.608,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535038.6,"aggregatedAmount":34683954.39200000,"count":3370,"lastTs":1704067254913}}
2024-01-01T00:00:57.0209004Z {"topic":"PERP_UNI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_UNI_USDT","open":7.373,"close":7.228,"high":7.711,"low":7.143,"volume":149551.9,"amount":1114444.12250000,"aggregatedQuantity":6224112.9,"aggregatedAmount":46150689.23550000,"count":5949,"lastTs":1704067256145}}
2024-01-01T00:00:57.0209154Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AVAX_USDT","open":39.459,"close":38.574,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981342.4,"aggregatedAmount":236529241.96070000,"count":7586,"lastTs":1704067256587}}
2024-01-01T00:00:57.0209196Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5443,"close":3.4922,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286186.6,"aggregatedAmount":43824899.40052000,"count":1111,"lastTs":1704067256769}}
2024-01-01T00:00:57.0209205Z {"topic":"SPOT_HBAR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_HBAR_USDT","open":0.08710,"close":0.08605,"high":0.08932,"low":0.08480,"volume":204288.19,"amount":17821.96329770,"aggregatedQuantity":122598684.60,"aggregatedAmount":10724160.56089170,"count":180,"lastTs":1704067254829}}
2024-01-01T00:00:57.0209216Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00317,"close":0.00324,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437545738.0,"aggregatedAmount":4674648.73748000,"count":96,"lastTs":1704067256415}}
2024-01-01T00:00:57.0209223Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ICP_USDT","open":12.169,"close":13.313,"high":15.380,"low":11.943,"volume":322909,"amount":4381179.56500000,"aggregatedQuantity":53229254,"aggregatedAmount":722767871.85700000,"count":41392,"lastTs":1704067255102}}
2024-01-01T00:00:57.0209228Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484450015,"aggregatedAmount":12994381.94947000,"count":82,"lastTs":1704067255780}}
2024-01-01T00:00:57.0209233Z {"topic":"PERP_OP_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_OP_USDT","open":3.6135,"close":3.7139,"high":3.9198,"low":3.6115,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88831114,"aggregatedAmount":336263195.23530000,"count":89313,"lastTs":1704067256469}}
2024-01-01T00:00:57.0232601Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4267,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47353081,"aggregatedAmount":20509568.14040000,"count":4781,"lastTs":1704067254059}}
2024-01-01T00:00:57.0232723Z {"topic":"SPOT_DOGE_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_DOGE_USDT","open":0.090060,"close":0.089570,"high":0.090890,"low":0.088000,"volume":1948907,"amount":175257.69380200,"aggregatedQuantity":426048232,"aggregatedAmount":38371876.10277900,"count":1772,"lastTs":1704067254202}}
2024-01-01T00:00:57.0233246Z {"topic":"SPOT_MAGIC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_MAGIC_USDT","open":1.091,"close":1.086,"high":1.135,"low":1.052,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":12672083.0,"aggregatedAmount":13980897.01010000,"count":0,"lastTs":1704067255073}}
2024-01-01T00:00:57.0233260Z {"topic":"SPOT_USDC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_USDC_USDT","open":1.0000,"close":1.0003,"high":1.0005,"low":0.9997,"volume":70828.28,"amount":70824.54238700,"aggregatedQuantity":174209958.90,"aggregatedAmount":174258423.15404300,"count":50,"lastTs":1704067255715}}
2024-01-01T00:00:57.0233267Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ENS_USDT","open":9.869,"close":9.679,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291714.2,"aggregatedAmount":12753066.60850000,"count":413,"lastTs":1704067256327}}
2024-01-01T00:00:57.0234312Z {"topic":"PERP_APE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_APE_USDT","open":1.654,"close":1.623,"high":1.672,"low":1.585,"volume":175821,"amount":288730.96000000,"aggregatedQuantity":6307646,"aggregatedAmount":10347820.90900000,"count":2137,"lastTs":1704067252727}}
2024-01-01T00:00:57.0256368Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44459999,"aggregatedAmount":10013995.86020000,"count":791,"lastTs":1704067254416}}
2024-01-01T00:00:57.0256764Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105970,"close":0.107860,"high":0.109067,"low":0.105551,"volume":834963.8,"amount":89815.31715530,"aggregatedQuantity":223022448.4,"aggregatedAmount":23940707.89516730,"count":748,"lastTs":1704067256259}}
2024-01-01T00:00:57.0256771Z {"topic":"PERP_XTZ_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_XTZ_USDT","open":1.020,"close":1.013,"high":1.045,"low":0.989,"volume":160272.0,"amount":164695.33760000,"aggregatedQuantity":3478371.8,"aggregatedAmount":3559102.44320000,"count":856,"lastTs":1704067255876}}
2024-01-01T00:00:57.0256776Z {"topic":"PERP_DYDX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_DYDX_USDT","open":3.029,"close":2.953,"high":3.104,"low":2.863,"volume":498730.30,"amount":1507571.91707000,"aggregatedQuantity":18883053.90,"aggregatedAmount":56878965.84737000,"count":10761,"lastTs":1704067254777}}
2024-01-01T00:00:57.0256793Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3127,"close":0.2985,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29247644,"aggregatedAmount":9024138.44820000,"count":217,"lastTs":1704067236651}}
2024-01-01T00:00:57.0256798Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5386,"close":4.4751,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921282.7,"aggregatedAmount":40710469.16438000,"count":2319,"lastTs":1704067255149}}
2024-01-01T00:00:57.0256803Z {"topic":"SPOT_DAI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_DAI_USDT","open":1.0000,"close":1.0010,"high":1.0030,"low":0.9997,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1155652.22,"aggregatedAmount":1156584.78402600,"count":0,"lastTs":1704067249533}}
2024-01-01T00:00:57.0261252Z {"topic":"PERP_STX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_STX_USDT","open":1.4195,"close":1.4969,"high":1.5334,"low":1.3886,"volume":193330,"amount":282883.85320000,"aggregatedQuantity":51389386,"aggregatedAmount":75862280.73280000,"count":18572,"lastTs":1704067256466}}
2024-01-01T00:00:57.0261471Z {"topic":"SPOT_ZRX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ZRX_USDT","open":0.3657,"close":0.3710,"high":0.3862,"low":0.3584,"volume":8142,"amount":2965.03670000,"aggregatedQuantity":8755138,"aggregatedAmount":3246738.09460000,"count":71,"lastTs":1704067250633}}
2024-01-01T00:00:57.0261477Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.186,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62328721,"aggregatedAmount":136345704.35400000,"count":2978,"lastTs":1704067256073}}
2024-01-01T00:00:57.0261481Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_GALA_USDT","open":0.030679,"close":0.030385,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":745957742,"aggregatedAmount":23042165.58775300,"count":6788,"lastTs":1704067255037}}
2024-01-01T00:00:57.0261487Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_MEME_USDT","open":0.027914,"close":0.027309,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1776718167,"aggregatedAmount":49759797.64026600,"count":1590,"lastTs":1704067254504}}
2024-01-01T00:00:57.0266950Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BNB_USDT","open":316.72,"close":311.90,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466812.15,"aggregatedAmount":148465064.63020000,"count":1489,"lastTs":1704067254950}}
2024-01-01T00:00:57.0266960Z {"topic":"SPOT_BAND_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BAND_USDT","open":1.942,"close":2.186,"high":2.498,"low":1.941,"volume":112470.18,"amount":234476.23448000,"aggregatedQuantity":12378168.83,"aggregatedAmount":27225956.91035000,"count":1163,"lastTs":1704067256124}}
2024-01-01T00:00:57.0266965Z {"topic":"SPOT_PYTH_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_PYTH_USDT","open":0.33270,"close":0.32596,"high":0.33910,"low":0.30989,"volume":9260.0,"amount":3051.76610200,"aggregatedQuantity":5134964.9,"aggregatedAmount":1695746.14322800,"count":174,"lastTs":1704067252861}}
2024-01-01T00:00:57.0266971Z {"topic":"PERP_HBAR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_HBAR_USDT","open":0.08708,"close":0.08606,"high":0.08943,"low":0.08485,"volume":1672712,"amount":146531.43669000,"aggregatedQuantity":227693046,"aggregatedAmount":19906807.74132000,"count":911,"lastTs":1704067255454}}
2024-01-01T00:00:57.0266976Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_GAL_USDT","open":2.298,"close":2.319,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935638.079,"aggregatedAmount":4424442.62117100,"count":3,"lastTs":1704067247224}}
2024-01-01T00:00:57.0267158Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03367,"close":0.03324,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292522805,"aggregatedAmount":9986757.17325000,"count":22,"lastTs":1704067256972}}
2024-01-01T00:00:57.0267172Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_NEO_USDT","open":13.527,"close":14.057,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3428361.7,"aggregatedAmount":48670011.73570000,"count":1048,"lastTs":1704067256877}}
2024-01-01T00:00:57.0277613Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LRC_USDT","open":0.3127,"close":0.2988,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39303363,"aggregatedAmount":12095023.66060000,"count":7807,"lastTs":1704067252846}}
2024-01-01T00:00:57.0277620Z {"topic":"SPOT_MUBI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_MUBI_USDT","open":0.198683,"close":0.201875,"high":0.220000,"low":0.194635,"volume":196355.88,"amount":40218.83359220,"aggregatedQuantity":12744079.80,"aggregatedAmount":2628806.68705676,"count":632,"lastTs":1704067208670}}
2024-01-01T00:00:57.0277625Z {"topic":"PERP_AR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AR_USDT","open":9.712,"close":9.626,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003741.2,"aggregatedAmount":9842291.06480000,"count":1412,"lastTs":1704067256449}}
2024-01-01T00:00:57.0277808Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.270,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3232330.7,"aggregatedAmount":32118462.61610000,"count":238,"lastTs":1704067256860}}
2024-01-01T00:00:57.0277829Z {"topic":"PERP_FET_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_FET_USDT","open":0.6917,"close":0.6724,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60858641.7,"aggregatedAmount":42151899.65363000,"count":9942,"lastTs":1704067256571}}
2024-01-01T00:00:57.0280936Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62058,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159911320.0,"aggregatedAmount":99146356.64837400,"count":841,"lastTs":1704067253064}}
2024-01-01T00:00:57.0281001Z {"topic":"PERP_FLOW_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_FLOW_USDT","open":0.887,"close":0.913,"high":0.944,"low":0.884,"volume":366835.1,"amount":335248.37830000,"aggregatedQuantity":26578712.2,"aggregatedAmount":24182128.47130000,"count":4123,"lastTs":1704067256646}}
2024-01-01T00:00:57.0281033Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24268.4637,"aggregatedAmount":1311.35835656,"count":29,"lastTs":1704067254245}}
2024-01-01T00:00:57.0281067Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.57,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217154.52,"aggregatedAmount":32388113.47380000,"count":3165,"lastTs":1704067255095}}
2024-01-01T00:00:57.0281122Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ATOM_USDT","open":10.763,"close":10.609,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002931.4,"aggregatedAmount":32405556.95970000,"count":4772,"lastTs":1704067251789}}
2024-01-01T00:00:57.0281516Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:57.0284114Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_CRV_USDT","open":0.6230,"close":0.6049,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53022042,"aggregatedAmount":32791016.85370000,"count":9986,"lastTs":1704067255130}}
2024-01-01T00:00:57.0284126Z {"topic":"SPOT_CFX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_CFX_USDT","open":0.1846,"close":0.1944,"high":0.1978,"low":0.1834,"volume":59681,"amount":11332.11750000,"aggregatedQuantity":102186166,"aggregatedAmount":19412985.05650000,"count":127,"lastTs":1704067256136}}
2024-01-01T00:00:57.0285039Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_NMR_USDT","open":19.69,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513253.8,"aggregatedAmount":71975125.88000000,"count":1716,"lastTs":1704067256955}}
2024-01-01T00:00:57.0285083Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_BSV_USDT","open":94.81,"close":94.95,"high":101.66,"low":86.98,"volume":7789.27,"amount":728468.00300000,"aggregatedQuantity":5846995.67,"aggregatedAmount":549776832.31700000,"count":4602,"lastTs":1704067256934}}
2024-01-01T00:00:57.0285117Z {"topic":"SPOT_GMT_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_GMT_USDT","open":0.29763,"close":0.31926,"high":0.33640,"low":0.29110,"volume":133678.3,"amount":43296.05216100,"aggregatedQuantity":95631519.7,"aggregatedAmount":30294469.41400300,"count":354,"lastTs":1704067255042}}
2024-01-01T00:00:57.0285155Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BCH_USDT","open":271.00,"close":259.50,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173585.80576,"aggregatedAmount":45965173.19742850,"count":536,"lastTs":1704067256947}}
2024-01-01T00:00:57.0285221Z {"topic":"SPOT_QRDO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_QRDO_USDT","open":0.05864,"close":0.06103,"high":0.06600,"low":0.05706,"volume":28489.073,"amount":1727.69225261,"aggregatedQuantity":5840536.125,"aggregatedAmount":353403.83086035,"count":40,"lastTs":1704067228159}}
2024-01-01T00:00:57.0285237Z {"topic":"PERP_TON_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_TON_USDT","open":2.37100,"close":2.32552,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282647,"aggregatedAmount":5300861.89042000,"count":2792,"lastTs":1704067252759}}
2024-01-01T00:00:57.0289952Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BTC_USDC","open":42170.26,"close":42285.81,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.8499,"aggregatedAmount":78030555.72263000,"count":10,"lastTs":1704067256636}}
2024-01-01T00:00:57.0290098Z {"topic":"PERP_CFX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_CFX_USDT","open":0.1848,"close":0.1946,"high":0.1979,"low":0.1834,"volume":705887,"amount":133433.34750000,"aggregatedQuantity":293503377,"aggregatedAmount":55804147.56080000,"count":515,"lastTs":1704067256145}}
2024-01-01T00:00:57.0290129Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ETH_USDT","open":2293.2,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37847.984,"amount":86942616.19350000,"aggregatedQuantity":446046.157,"aggregatedAmount":1023796175.08930000,"count":19407,"lastTs":1704067234832}}
2024-01-01T00:00:57.0290135Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013124,"close":0.0012956,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39711389401,"aggregatedAmount":52480028.45731670,"count":1498,"lastTs":1704067255282}}
2024-01-01T00:00:57.0290142Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.17,"close":108.87,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280535.9879,"aggregatedAmount":32069475.32439300,"count":1299,"lastTs":1704067256092}}
2024-01-01T00:00:57.0290150Z {"topic":"PERP_USDC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_USDC_USDT","open":0.9998,"close":1.0002,"high":1.0008,"low":0.9998,"volume":33767.6,"amount":33782.36095000,"aggregatedQuantity":111106.6,"aggregatedAmount":111145.05865000,"count":38,"lastTs":1704067252850}}
2024-01-01T00:00:57.0290162Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ARK_USDT","open":0.9451,"close":0.9257,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730244,"aggregatedAmount":8245837.04840000,"count":8,"lastTs":1704067256484}}
2024-01-01T00:00:57.0290287Z {"topic":"PERP_SNX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SNX_USDT","open":3.864,"close":3.870,"high":4.062,"low":3.745,"volume":110450,"amount":433572.15900000,"aggregatedQuantity":6252503,"aggregatedAmount":24717847.96500000,"count":3241,"lastTs":1704067256034}}
2024-01-01T00:00:57.0312660Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_OP_USDT","open":3.612,"close":3.712,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41560946.40,"aggregatedAmount":156978436.58048000,"count":296,"lastTs":1704067256234}}
2024-01-01T00:00:57.0313929Z {"topic":"SPOT_RNDR_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_RNDR_USDT","open":4.535,"close":4.471,"high":4.667,"low":4.329,"volume":259860.76,"amount":1193811.58389000,"aggregatedQuantity":5474640.79,"aggregatedAmount":25016295.78514000,"count":3333,"lastTs":1704067250345}}
2024-01-01T00:00:57.0314094Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5136,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22591078,"aggregatedAmount":11653974.64000000,"count":5961,"lastTs":1704067255542}}
2024-01-01T00:00:57.0314098Z {"topic":"PERP_HIFI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_HIFI_USDT","open":0.7179,"close":0.7388,"high":0.7689,"low":0.7121,"volume":5482,"amount":4115.05720000,"aggregatedQuantity":37936274,"aggregatedAmount":28285936.74180000,"count":54,"lastTs":1704067256739}}
2024-01-01T00:00:57.0316987Z {"topic":"PERP_AGIX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_AGIX_USDT","open":0.3263,"close":0.3199,"high":0.3323,"low":0.3098,"volume":4224,"amount":1375.89380000,"aggregatedQuantity":54024002,"aggregatedAmount":17631266.56390000,"count":37,"lastTs":1704067255563}}
2024-01-01T00:00:57.0317048Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_KAS_USDT","open":0.11792,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71034545,"aggregatedAmount":8099181.91934000,"count":21511,"lastTs":1704067256057}}
2024-01-01T00:00:57.0317054Z {"topic":"PERP_XLM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_XLM_USDT","open":0.132571,"close":0.128927,"high":0.133503,"low":0.127144,"volume":73094,"amount":9583.97849600,"aggregatedQuantity":75628865,"aggregatedAmount":9888401.47823400,"count":71,"lastTs":1704067252902}}
2024-01-01T00:00:57.0317153Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09010,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880304752,"aggregatedAmount":79265514.83303000,"count":4136,"lastTs":1704067253541}}
2024-01-01T00:00:57.0317202Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3805,"close":1.2531,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593155.051,"aggregatedAmount":15175205.06842480,"count":903,"lastTs":1704067252111}}
2024-01-01T00:00:57.0317252Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33261,"close":0.32591,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59131099,"aggregatedAmount":19546233.24413000,"count":1170,"lastTs":1704067255085}}
2024-01-01T00:00:57.0317328Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20078680.610,"aggregatedAmount":12485662.52161900,"count":345,"lastTs":1704067256682}}
2024-01-01T00:00:57.0317495Z {"topic":"SPOT_LINK_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_LINK_USDT","open":15.1800,"close":14.9390,"high":15.5280,"low":14.7440,"volume":6578.79,"amount":99777.88944400,"aggregatedQuantity":2959742.85,"aggregatedAmount":45007697.60648600,"count":981,"lastTs":1704067256069}}
2024-01-01T00:00:57.0318012Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ETHW_USDT","open":3.631,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456982.60,"aggregatedAmount":26183590.65731000,"count":813,"lastTs":1704067256309}}
2024-01-01T00:00:57.0318039Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4401,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11458929.94,"aggregatedAmount":4914473.75285700,"count":37,"lastTs":1704067256844}}
2024-01-01T00:00:57.0318490Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49081284,"aggregatedAmount":41775950.40100000,"count":4408,"lastTs":1704067252873}}
2024-01-01T00:00:57.0318510Z {"topic":"SPOT_MANA_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_MANA_USDT","open":0.5160,"close":0.5217,"high":0.5321,"low":0.5046,"volume":17805,"amount":9352.00880000,"aggregatedQuantity":11673967,"aggregatedAmount":6103320.16120000,"count":180,"lastTs":1704067254748}}
2024-01-01T00:00:57.0318538Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SAND_USDT","open":0.5771,"close":0.5963,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":73106149,"aggregatedAmount":43225071.17750000,"count":6220,"lastTs":1704067256881}}
2024-01-01T00:00:57.0318574Z {"topic":"PERP_LINK_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LINK_USDT","open":15.186,"close":14.944,"high":15.532,"low":14.746,"volume":65613.8,"amount":997152.19840000,"aggregatedQuantity":8381277.6,"aggregatedAmount":127534565.53180000,"count":2016,"lastTs":1704067256076}}
2024-01-01T00:00:57.0321244Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_YFI_USDT","open":8209,"close":8110,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.099,"aggregatedAmount":6198507.92700000,"count":6419,"lastTs":1704067256010}}
2024-01-01T00:00:57.0321463Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.84,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518681.030333,"aggregatedAmount":38084351.36876828,"count":335,"lastTs":1704067255963}}
2024-01-01T00:00:57.0321471Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_EGLD_USDT","open":68.71,"close":67.85,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323113.9,"aggregatedAmount":22436681.73800000,"count":84,"lastTs":1704067255610}}
2024-01-01T00:00:57.0348141Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007892,"close":0.0007790,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256360882571,"aggregatedAmount":203523670.48095310,"count":40,"lastTs":1704067256843}}
2024-01-01T00:00:57.0348161Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ICP_USDT","open":12.15,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29258012.13,"aggregatedAmount":396656089.59150000,"count":182,"lastTs":1704067256974}}
2024-01-01T00:00:57.0348373Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08809,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":135138478,"aggregatedAmount":11805666.84033000,"count":6082,"lastTs":1704067256944}}
2024-01-01T00:00:57.0353910Z {"topic":"PERP_CRO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_CRO_USDT","open":0.09870,"close":0.09928,"high":0.10069,"low":0.09824,"volume":16869,"amount":1694.37269000,"aggregatedQuantity":12057279,"aggregatedAmount":1201504.85729000,"count":32,"lastTs":1704067252820}}
2024-01-01T00:00:57.0353932Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1980,"close":1.1880,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8395581,"aggregatedAmount":10126349.15780000,"count":9,"lastTs":1704067254977}}
2024-01-01T00:00:57.0354085Z {"topic":"SPOT_SNX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_SNX_USDT","open":3.864,"close":3.874,"high":4.061,"low":3.747,"volume":1588.09,"amount":6324.61098000,"aggregatedQuantity":3839403.75,"aggregatedAmount":15185029.40863000,"count":81,"lastTs":1704067254183}}
2024-01-01T00:00:57.0354113Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_INJ_USDT","open":37.278,"close":35.733,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610208.1,"aggregatedAmount":60478226.89690000,"count":580,"lastTs":1704067256603}}
2024-01-01T00:00:57.0357834Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035159,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224920776,"aggregatedAmount":8029431.69193100,"count":273,"lastTs":1704067251988}}
2024-01-01T00:00:57.0357844Z {"topic":"PERP_C98_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_C98_USDT","open":0.2696,"close":0.2632,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53661581,"aggregatedAmount":14455032.78760000,"count":9,"lastTs":1704067256220}}
2024-01-01T00:00:57.0358064Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":312.1000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611072.846,"aggregatedAmount":194756529.39044290,"count":581,"lastTs":1704067256681}}
2024-01-01T00:00:57.0358069Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ONE_USDT","open":0.019131,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561146580,"aggregatedAmount":10730588.27364600,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:57.0358995Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_COMP_USDT","open":58.40,"close":57.48,"high":60.35,"low":55.61,"volume":1028.0,"amount":60369.31600000,"aggregatedQuantity":180223.9,"aggregatedAmount":10553409.81100000,"count":924,"lastTs":1704067254550}}
2024-01-01T00:00:57.0359001Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_IMX_USDT","open":2.2306,"close":2.1324,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970447,"aggregatedAmount":24131393.21970000,"count":3136,"lastTs":1704067256330}}
2024-01-01T00:00:57.0405634Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9521,"close":0.9703,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100444592.4,"aggregatedAmount":98874635.85924000,"count":836,"lastTs":1704067256142}}
2024-01-01T00:00:57.0405661Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SEI_USDT","open":0.5966,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850353842.0,"aggregatedAmount":509828729.28542000,"count":55396,"lastTs":1704067256949}}
2024-01-01T00:00:57.0405949Z {"topic":"PERP_LOOKS_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LOOKS_USDT","open":0.0805,"close":0.0776,"high":0.0838,"low":0.0740,"volume":161335.0,"amount":12618.16151000,"aggregatedQuantity":27308495.0,"aggregatedAmount":2174255.59891000,"count":20,"lastTs":1704067252882}}
2024-01-01T00:00:57.0405954Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ETC_USDT","open":22.299,"close":21.953,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2952540.3,"aggregatedAmount":65109356.23400000,"count":579,"lastTs":1704067256840}}
2024-01-01T00:00:57.0405963Z {"topic":"SPOT_DYDX_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_DYDX_USDT","open":3.028,"close":2.951,"high":3.105,"low":2.868,"volume":9642.0799,"amount":28934.69199980,"aggregatedQuantity":11455814.5719,"aggregatedAmount":34670956.42523390,"count":538,"lastTs":1704067254834}}
2024-01-01T00:00:57.0411313Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_JOE_USDT","open":0.6116,"close":0.6088,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145374,"aggregatedAmount":8734831.43460000,"count":124,"lastTs":1704067255767}}
2024-01-01T00:00:57.0411319Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_KSM_USDT","open":47.95,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248123.991,"aggregatedAmount":11767250.05862000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:57.0424389Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_DOT_USDT","open":8.363,"close":8.206,"high":8.660,"low":8.020,"volume":208975.4,"amount":1757649.94040000,"aggregatedQuantity":12137498.7,"aggregatedAmount":101835452.11400000,"count":4669,"lastTs":1704067256720}}
2024-01-01T00:00:57.0424410Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6154,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108603160,"aggregatedAmount":67325927.89760000,"count":2143,"lastTs":1704067255816}}
2024-01-01T00:00:57.0424427Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2347,"close":0.2274,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55057659,"aggregatedAmount":12655850.64730000,"count":58,"lastTs":1704067254645}}
2024-01-01T00:00:57.0485910Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.8797,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49482416.32,"aggregatedAmount":329460079.89252000,"count":2180,"lastTs":1704067256421}}
2024-01-01T00:00:57.0486031Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7759,"high":0.8316,"low":0.7643,"volume":2720335.0,"amount":2195716.30543000,"aggregatedQuantity":106626638.5,"aggregatedAmount":85872938.37911000,"count":26594,"lastTs":1704067256039}}
2024-01-01T00:00:57.0486291Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_FTM_USDT","open":0.4661,"close":0.4752,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66665408,"aggregatedAmount":31825121.41620000,"count":2590,"lastTs":1704067255052}}
2024-01-01T00:00:57.0523478Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006372,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11272775155,"aggregatedAmount":7284718.19099480,"count":260,"lastTs":1704067256547}}
2024-01-01T00:00:57.0523484Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557418.67,"aggregatedAmount":114314501.75770000,"count":355,"lastTs":1704067256672}}
2024-01-01T00:00:57.0526743Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_BSV_USDT","open":94.6700,"close":95.0100,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397179.6389,"aggregatedAmount":37265045.32169423,"count":292,"lastTs":1704067256087}}
2024-01-01T00:00:57.0529861Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_GMT_USDT","open":0.2979,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294041466,"aggregatedAmount":93729370.54910000,"count":6954,"lastTs":1704067256249}}
2024-01-01T00:00:57.0539469Z {"topic":"SPOT_APE_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_APE_USDT","open":1.6530,"close":1.6220,"high":1.6720,"low":1.5838,"volume":5374.7314,"amount":8818.39604296,"aggregatedQuantity":6955796.0646,"aggregatedAmount":11417732.11376604,"count":84,"lastTs":1704067244576}}
2024-01-01T00:00:57.0584920Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160857.28,"aggregatedAmount":25704248.18040800,"count":39,"lastTs":1704067254864}}
2024-01-01T00:00:57.0584947Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_SOL_USDT","open":102.09,"close":101.76,"high":105.27,"low":99.59,"volume":213097.6,"amount":21966439.43000000,"aggregatedQuantity":8172410.6,"aggregatedAmount":839428097.26000000,"count":36040,"lastTs":1704067256919}}
2024-01-01T00:00:57.0656100Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_RUNE_USDT","open":5.246,"close":5.161,"high":5.349,"low":5.001,"volume":195101,"amount":1021142.46500000,"aggregatedQuantity":16658096,"aggregatedAmount":86443991.73400000,"count":1829,"lastTs":1704067256523}}
2024-01-01T00:00:57.0809490Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_COMP_USDT","open":58.34,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100325.91191,"aggregatedAmount":5880279.62317530,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:57.0809497Z {"topic":"SPOT_LDO_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_LDO_USDT","open":2.730,"close":2.648,"high":2.816,"low":2.551,"volume":2344.82,"amount":6305.29086000,"aggregatedQuantity":5954345.32,"aggregatedAmount":16244680.12391000,"count":27,"lastTs":1704067253142}}
2024-01-01T00:00:57.0809505Z {"topic":"PERP_WSM_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_WSM_USDT","open":0.02104,"close":0.02107,"high":0.02134,"low":0.02095,"volume":0,"amount":0.00000000,"aggregatedQuantity":43471600,"aggregatedAmount":916836.51700000,"count":0,"lastTs":1704067252756}}
2024-01-01T00:00:57.0997637Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_JTO_USDT","open":2.2123,"close":1.8702,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68438400.6,"aggregatedAmount":139552216.52437000,"count":1577,"lastTs":1704067256931}}
2024-01-01T00:00:57.0997646Z {"topic":"PERP_ADA_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_ADA_USDT","open":0.6014,"close":0.5939,"high":0.6104,"low":0.5792,"volume":770736,"amount":464092.76920000,"aggregatedQuantity":162374696,"aggregatedAmount":97719912.86970000,"count":1085,"lastTs":1704067254960}}
2024-01-01T00:00:57.0997651Z {"topic":"SPOT_STG_USDT@ticker","ts":1704067257000,"data":{"symbol":"SPOT_STG_USDT","open":0.6252,"close":0.6099,"high":0.6282,"low":0.5993,"volume":3653.0,"amount":2258.07166000,"aggregatedQuantity":6696443.8,"aggregatedAmount":4135771.80434000,"count":52,"lastTs":1704067234236}}
2024-01-01T00:00:57.1157619Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_DODO_USDT","open":0.2003,"close":0.1995,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36349659,"aggregatedAmount":7396844.41740000,"count":0,"lastTs":1704067251484}}
2024-01-01T00:00:57.1157854Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067257000,"data":{"symbol":"PERP_POWR_USDT","open":0.3922,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215801,"aggregatedAmount":9536832.64590000,"count":10,"lastTs":1704067255751}}
2024-01-01T00:00:58.0065699Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5161,"close":0.4887,"high":0.5305,"low":0.4670,"volume":196412,"amount":100434.18380000,"aggregatedQuantity":124523448,"aggregatedAmount":63495269.76750000,"count":964,"lastTs":1704067256017}}
2024-01-01T00:00:58.0073875Z {"topic":"SPOT_ARB_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ARB_USDT","open":1.4825,"close":1.5626,"high":1.6664,"low":1.4802,"volume":82916.6602,"amount":131445.30533227,"aggregatedQuantity":113965090.9534,"aggregatedAmount":179712947.80443233,"count":1031,"lastTs":1704067255731}}
2024-01-01T00:00:58.0073878Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.17,"close":78.51,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092402.43,"aggregatedAmount":329805131.02690000,"count":894,"lastTs":1704067255804}}
2024-01-01T00:00:58.0087901Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_WLD_USDT","open":3.6900,"close":3.6330,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45284312,"aggregatedAmount":168318319.64820000,"count":6893,"lastTs":1704067256112}}
2024-01-01T00:00:58.0087921Z {"topic":"PERP_AAVE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_AAVE_USDT","open":111.26,"close":108.85,"high":118.93,"low":106.30,"volume":12265.76,"amount":1401106.46440000,"aggregatedQuantity":813086.36,"aggregatedAmount":92698996.38340000,"count":4091,"lastTs":1704067256064}}
2024-01-01T00:00:58.0087932Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_CRV_USDT","open":0.6236,"close":0.6049,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53020243,"aggregatedAmount":32789896.07670000,"count":9986,"lastTs":1704067255130}}
2024-01-01T00:00:58.0088049Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_PERP_USDT","open":1.1097,"close":1.1429,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47621912.0,"aggregatedAmount":53470150.04272000,"count":1206,"lastTs":1704067256720}}
2024-01-01T00:00:58.0091262Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4776,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72226903,"aggregatedAmount":33970828.92760000,"count":6882,"lastTs":1704067255055}}
2024-01-01T00:00:58.0091267Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.430,"close":38.580,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394173.719,"aggregatedAmount":94726187.15269900,"count":986,"lastTs":1704067248208}}
2024-01-01T00:00:58.0121035Z {"topic":"SPOT_COMP_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_COMP_USDT","open":58.36,"close":57.48,"high":60.30,"low":55.76,"volume":89.09975,"amount":5148.35224250,"aggregatedQuantity":100321.58191,"aggregatedAmount":5880027.01097530,"count":85,"lastTs":1704067244802}}
2024-01-01T00:00:58.0124851Z {"topic":"PERP_ETH_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ETH_USDT","open":2293.7,"close":2283.8,"high":2322.5,"low":2256.5,"volume":37846.989,"amount":86940334.45950000,"aggregatedQuantity":446045.162,"aggregatedAmount":1023793893.35530000,"count":19404,"lastTs":1704067234832}}
2024-01-01T00:00:58.0124864Z {"topic":"SPOT_EOS_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_EOS_USDT","open":0.8540,"close":0.8460,"high":0.8672,"low":0.8206,"volume":439.89,"amount":370.13033700,"aggregatedQuantity":16131244.16,"aggregatedAmount":13748854.40262500,"count":8,"lastTs":1704067256690}}
2024-01-01T00:00:58.0124884Z {"topic":"SPOT_WOO_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_WOO_USDT","open":0.41940,"close":0.39625,"high":0.43000,"low":0.38500,"volume":1248145.20,"amount":519309.08619270,"aggregatedQuantity":20485714.61,"aggregatedAmount":8500526.80393040,"count":2223,"lastTs":1704067255037}}
2024-01-01T00:00:58.0124931Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.23,"close":108.87,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280529.9119,"aggregatedAmount":32068799.76555300,"count":1299,"lastTs":1704067256092}}
2024-01-01T00:00:58.0134672Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ENS_USDT","open":9.873,"close":9.679,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291636.9,"aggregatedAmount":12752303.66490000,"count":413,"lastTs":1704067256327}}
2024-01-01T00:00:58.0134840Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_RUNE_USDT","open":5.247,"close":5.161,"high":5.349,"low":5.001,"volume":195101,"amount":1021142.46500000,"aggregatedQuantity":16657515,"aggregatedAmount":86440943.24600000,"count":1829,"lastTs":1704067256523}}
2024-01-01T00:00:58.0139879Z {"topic":"SPOT_GRT_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_GRT_USDT","open":0.1781,"close":0.1847,"high":0.1902,"low":0.1766,"volume":2991.31,"amount":551.24987500,"aggregatedQuantity":79034565.06,"aggregatedAmount":14509869.21880400,"count":8,"lastTs":1704067252972}}
2024-01-01T00:00:58.0139886Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ONE_USDT","open":0.019140,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561145991,"aggregatedAmount":10730577.00548700,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:58.0141378Z {"topic":"PERP_TON_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_TON_USDT","open":2.37176,"close":2.32552,"high":2.38000,"low":2.28057,"volume":207487,"amount":481661.30651000,"aggregatedQuantity":2282607,"aggregatedAmount":5300767.05042000,"count":2792,"lastTs":1704067252759}}
2024-01-01T00:00:58.0217949Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2800,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160848.84,"aggregatedAmount":25704060.13720800,"count":39,"lastTs":1704067254864}}
2024-01-01T00:00:58.0218013Z {"topic":"PERP_AR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_AR_USDT","open":9.710,"close":9.626,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003741.1,"aggregatedAmount":9842290.09360000,"count":1412,"lastTs":1704067256449}}
2024-01-01T00:00:58.0221962Z {"topic":"PERP_KAS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_KAS_USDT","open":0.11797,"close":0.11221,"high":0.11938,"low":0.10747,"volume":1700805,"amount":193137.29364000,"aggregatedQuantity":71006615,"aggregatedAmount":8095887.94574000,"count":21511,"lastTs":1704067256057}}
2024-01-01T00:00:58.0221967Z {"topic":"SPOT_CRV_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_CRV_USDT","open":0.623,"close":0.605,"high":0.637,"low":0.586,"volume":41876.798,"amount":25851.99232600,"aggregatedQuantity":20077769.453,"aggregatedAmount":12485094.87080800,"count":345,"lastTs":1704067256682}}
2024-01-01T00:00:58.0222504Z {"topic":"PERP_DOGE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_DOGE_USDT","open":0.09011,"close":0.08959,"high":0.09094,"low":0.08804,"volume":25283807,"amount":2277583.88826000,"aggregatedQuantity":880269752,"aggregatedAmount":79262361.33303000,"count":4136,"lastTs":1704067253541}}
2024-01-01T00:00:58.0237790Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_KSM_USDT","open":47.96,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248123.375,"aggregatedAmount":11767220.52142000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:58.0237794Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_JOE_USDT","open":0.6117,"close":0.6088,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145304,"aggregatedAmount":8734788.61700000,"count":124,"lastTs":1704067255767}}
2024-01-01T00:00:58.0237800Z {"topic":"PERP_WOO_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_WOO_USDT","open":0.41933,"close":0.39628,"high":0.43198,"low":0.38463,"volume":8800326,"amount":3633354.11127000,"aggregatedQuantity":67064226,"aggregatedAmount":27655200.36644000,"count":6633,"lastTs":1704067254864}}
2024-01-01T00:00:58.0244210Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_EGLD_USDT","open":68.71,"close":67.85,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323112.4,"aggregatedAmount":22436578.67300000,"count":84,"lastTs":1704067255610}}
2024-01-01T00:00:58.0244245Z {"topic":"PERP_YFI_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_YFI_USDT","open":8213,"close":8110,"high":8312,"low":7918,"volume":51.123,"amount":419878.88800000,"aggregatedQuantity":755.088,"aggregatedAmount":6198417.62500000,"count":6419,"lastTs":1704067256010}}
2024-01-01T00:00:58.0256132Z {"topic":"PERP_ETHW_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ETHW_USDT","open":3.634,"close":3.314,"high":3.682,"low":3.237,"volume":15271.50,"amount":53255.77951000,"aggregatedQuantity":7456957.50,"aggregatedAmount":26183499.51921000,"count":813,"lastTs":1704067256309}}
2024-01-01T00:00:58.0256163Z {"topic":"PERP_LOOM_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_LOOM_USDT","open":0.1076,"close":0.1059,"high":0.1095,"low":0.1040,"volume":137532,"amount":14786.03100000,"aggregatedQuantity":119578058,"aggregatedAmount":12813761.13720000,"count":295,"lastTs":1704067230972}}
2024-01-01T00:00:58.0256199Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6900,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15009940.4,"aggregatedAmount":55853655.46076000,"count":303,"lastTs":1704067256970}}
2024-01-01T00:00:58.0257460Z {"topic":"PERP_FTM_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_FTM_USDT","open":0.4666,"close":0.4752,"high":0.4901,"low":0.4566,"volume":399437,"amount":191995.77350000,"aggregatedQuantity":66665338,"aggregatedAmount":31825088.78920000,"count":2590,"lastTs":1704067255052}}
2024-01-01T00:00:58.0257491Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ETH_USDC","open":2292.98,"close":2281.75,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20009.926,"aggregatedAmount":45916218.52062000,"count":24,"lastTs":1704067250835}}
2024-01-01T00:00:58.0257520Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_MANA_USDT","open":0.5160,"close":0.5218,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28087841,"aggregatedAmount":14650797.32360000,"count":4280,"lastTs":1704067256342}}
2024-01-01T00:00:58.0265588Z {"topic":"PERP_KLAY_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_KLAY_USDT","open":0.2349,"close":0.2274,"high":0.2372,"low":0.2190,"volume":16131,"amount":3681.31420000,"aggregatedQuantity":55057483,"aggregatedAmount":12655809.34010000,"count":58,"lastTs":1704067254645}}
2024-01-01T00:00:58.0265614Z {"topic":"PERP_RIF_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_RIF_USDT","open":0.12759,"close":0.12769,"high":0.13124,"low":0.12449,"volume":95830,"amount":12319.10643000,"aggregatedQuantity":121793988,"aggregatedAmount":15543564.78836000,"count":673,"lastTs":1704067252899}}
2024-01-01T00:00:58.0265728Z {"topic":"PERP_DOT_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_DOT_USDT","open":8.364,"close":8.206,"high":8.660,"low":8.020,"volume":208975.4,"amount":1757649.94040000,"aggregatedQuantity":12137398.8,"aggregatedAmount":101834616.65030000,"count":4669,"lastTs":1704067256720}}
2024-01-01T00:00:58.0265885Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6154,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108603040,"aggregatedAmount":67325853.40160000,"count":2143,"lastTs":1704067255816}}
2024-01-01T00:00:58.0265892Z {"topic":"SPOT_TIA_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_TIA_USDT","open":11.935,"close":11.880,"high":12.600,"low":11.522,"volume":37402.8,"amount":456052.50490000,"aggregatedQuantity":3592674.7,"aggregatedAmount":43811702.39930000,"count":4328,"lastTs":1704067247471}}
2024-01-01T00:00:58.0271670Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.631,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484014.6633,"aggregatedAmount":5208703.20958600,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:58.0286587Z {"topic":"SPOT_SHIB_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_SHIB_USDT","open":0.00001045,"close":0.00001036,"high":0.00001060,"low":0.00001024,"volume":5472779296,"amount":57283.41662338,"aggregatedQuantity":1700464197421,"aggregatedAmount":17801486.75902213,"count":455,"lastTs":1704067254430}}
2024-01-01T00:00:58.0286828Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_IMX_USDT","open":2.230,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5675932.41,"aggregatedAmount":12524975.38117000,"count":149,"lastTs":1704067255222}}
2024-01-01T00:00:58.0286833Z {"topic":"PERP_VET_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_VET_USDT","open":0.03564,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918203628,"aggregatedAmount":32121734.64819000,"count":2301,"lastTs":1704067255618}}
2024-01-01T00:00:58.0297477Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_MINA_USDT","open":1.4552,"close":1.3514,"high":1.4992,"low":1.3469,"volume":316434,"amount":452211.57220000,"aggregatedQuantity":105062849,"aggregatedAmount":150139889.91270000,"count":4968,"lastTs":1704067255981}}
2024-01-01T00:00:58.0297503Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_GAS_USDT","open":6.776,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111292.2,"aggregatedAmount":63121413.96530000,"count":25,"lastTs":1704067256148}}
2024-01-01T00:00:58.0314786Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ORDI_USDT","open":79.139,"close":78.415,"high":84.511,"low":76.431,"volume":119264.6,"amount":9576891.87630000,"aggregatedQuantity":13467111.4,"aggregatedAmount":1085220579.00930000,"count":82278,"lastTs":1704067255863}}
2024-01-01T00:00:58.0315195Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_USTC_USDT","open":0.03306,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309842263,"aggregatedAmount":154271525.70777000,"count":895,"lastTs":1704067252798}}
2024-01-01T00:00:58.0350179Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_AXS_USDT","open":9.068,"close":8.822,"high":9.276,"low":8.539,"volume":10659,"amount":97500.27200000,"aggregatedQuantity":3019110,"aggregatedAmount":27444767.28700000,"count":2041,"lastTs":1704067256168}}
2024-01-01T00:00:58.0350211Z {"topic":"PERP_STORJ_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_STORJ_USDT","open":0.7302,"close":0.7009,"high":0.7353,"low":0.6426,"volume":339794,"amount":234315.60720000,"aggregatedQuantity":57917353,"aggregatedAmount":41285971.63390000,"count":1441,"lastTs":1704067252865}}
2024-01-01T00:00:58.0353781Z {"topic":"PERP_EOS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_EOS_USDT","open":0.854,"close":0.847,"high":0.867,"low":0.805,"volume":236765,"amount":202117.14900000,"aggregatedQuantity":49079744,"aggregatedAmount":41774635.24100000,"count":4408,"lastTs":1704067252873}}
2024-01-01T00:00:58.0353788Z {"topic":"PERP_APT_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_APT_USDT","open":9.404,"close":9.394,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802780.51,"aggregatedAmount":55115733.14691000,"count":3986,"lastTs":1704067255613}}
2024-01-01T00:00:58.0398742Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_INJ_USDT","open":37.293,"close":35.770,"high":38.847,"low":33.980,"volume":303881.3,"amount":11396448.61880000,"aggregatedQuantity":6716646.8,"aggregatedAmount":252299932.21720000,"count":119626,"lastTs":1704067257469}}
2024-01-01T00:00:58.0423875Z {"topic":"SPOT_ATOM_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ATOM_USDT","open":10.756,"close":10.604,"high":10.984,"low":10.323,"volume":9562.238,"amount":104233.05054800,"aggregatedQuantity":2689611.123,"aggregatedAmount":29076419.40968000,"count":146,"lastTs":1704067256591}}
2024-01-01T00:00:58.0424551Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.78,"close":2282.21,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226932.889427,"aggregatedAmount":521027993.93934100,"count":6340,"lastTs":1704067256844}}
2024-01-01T00:00:58.0424555Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_AVAX_USDT","open":39.467,"close":38.574,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981323.4,"aggregatedAmount":236528492.23970000,"count":7586,"lastTs":1704067256587}}
2024-01-01T00:00:58.0424559Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484448730,"aggregatedAmount":12994371.00127000,"count":82,"lastTs":1704067255780}}
2024-01-01T00:00:58.0440549Z {"topic":"PERP_1000PEPE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_1000PEPE_USDT","open":0.0013124,"close":0.0012956,"high":0.0013541,"low":0.0012565,"volume":541137930,"amount":718641.08379270,"aggregatedQuantity":39708487070,"aggregatedAmount":52476219.35962880,"count":1498,"lastTs":1704067255282}}
2024-01-01T00:00:58.0440555Z {"topic":"SPOT_BTC_USDC@ticker","ts":1704067258000,"data":{"symbol":"SPOT_BTC_USDC","open":42178.61,"close":42285.81,"high":42878.15,"low":41969.30,"volume":0.0674,"amount":2858.66109200,"aggregatedQuantity":1838.8479,"aggregatedAmount":78030471.37602600,"count":10,"lastTs":1704067256636}}
2024-01-01T00:00:58.0440560Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03947,"close":0.03909,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176175887,"aggregatedAmount":6985544.10773000,"count":138,"lastTs":1704067255850}}
2024-01-01T00:00:58.0457422Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_VIC_USDT","open":0.995,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18825575.00,"aggregatedAmount":17665660.46577000,"count":0,"lastTs":1704067253091}}
2024-01-01T00:00:58.0457427Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ARB_USDT","open":1.4830,"close":1.5634,"high":1.6676,"low":1.4806,"volume":5249209.5,"amount":8259960.92466000,"aggregatedQuantity":765813979.5,"aggregatedAmount":1206483871.47066000,"count":40386,"lastTs":1704067256227}}
2024-01-01T00:00:58.0551532Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4775,"close":0.4629,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911112.2646,"aggregatedAmount":5123502.64600736,"count":119,"lastTs":1704067254939}}
2024-01-01T00:00:58.0575844Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7759,"high":0.8316,"low":0.7643,"volume":2720335.0,"amount":2195716.30543000,"aggregatedQuantity":106626904.9,"aggregatedAmount":85873145.07887000,"count":26594,"lastTs":1704067257839}}
2024-01-01T00:00:58.0779195Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.270,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3232330.7,"aggregatedAmount":32118462.61610000,"count":238,"lastTs":1704067256860}}
2024-01-01T00:00:58.0966980Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_BTC_USDT","open":42165.97,"close":42298.57,"high":42899.43,"low":41962.90,"volume":352.735564,"amount":15007943.86734536,"aggregatedQuantity":23035.889887,"aggregatedAmount":978142417.85385870,"count":9345,"lastTs":1704067257684}}
2024-01-01T00:00:58.1013799Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105980,"close":0.107864,"high":0.109067,"low":0.105551,"volume":834963.8,"amount":89815.31715530,"aggregatedQuantity":223024446.5,"aggregatedAmount":23940933.34486910,"count":748,"lastTs":1704067257259}}
2024-01-01T00:00:58.1057699Z {"topic":"PERP_ETC_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ETC_USDT","open":22.299,"close":21.955,"high":22.475,"low":21.220,"volume":10061.2,"amount":222653.60540000,"aggregatedQuantity":2952574.2,"aggregatedAmount":65110100.50850000,"count":579,"lastTs":1704067257840}}
2024-01-01T00:00:58.1094040Z {"topic":"PERP_GMT_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_GMT_USDT","open":0.2979,"close":0.3192,"high":0.3364,"low":0.2911,"volume":2267113,"amount":704228.18330000,"aggregatedQuantity":294041466,"aggregatedAmount":93729370.54910000,"count":6954,"lastTs":1704067256249}}
2024-01-01T00:00:58.1159886Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_BSV_USDT","open":94.5756,"close":95.0332,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397164.7936,"aggregatedAmount":37263641.35745755,"count":292,"lastTs":1704067257687}}
2024-01-01T00:00:58.1173497Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4406,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11462163.22,"aggregatedAmount":4915897.47038500,"count":37,"lastTs":1704067257844}}
2024-01-01T00:00:58.1233961Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010443,"close":0.010358,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2352603841,"aggregatedAmount":24529747.57300900,"count":3219,"lastTs":1704067257316}}
2024-01-01T00:00:58.1249271Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_NEO_USDT","open":13.527,"close":14.057,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3429048.7,"aggregatedAmount":48679668.68990000,"count":1048,"lastTs":1704067257878}}
2024-01-01T00:00:58.1387061Z {"topic":"SPOT_SOL_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_SOL_USDT","open":102.040,"close":101.720,"high":105.219,"low":99.560,"volume":55304.30,"amount":5703298.99345000,"aggregatedQuantity":3677621.82,"aggregatedAmount":378096735.08419000,"count":4130,"lastTs":1704067257921}}
2024-01-01T00:00:58.1388814Z {"topic":"PERP_MEME_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_MEME_USDT","open":0.027914,"close":0.027309,"high":0.029231,"low":0.026631,"volume":7268485,"amount":202988.61750400,"aggregatedQuantity":1776718167,"aggregatedAmount":49759797.64026600,"count":1590,"lastTs":1704067254504}}
2024-01-01T00:00:58.1609968Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_BSV_USDT","open":94.66,"close":95.00,"high":101.66,"low":86.98,"volume":7789.27,"amount":728468.00300000,"aggregatedQuantity":5846539.87,"aggregatedAmount":549733648.47800000,"count":4602,"lastTs":1704067257934}}
2024-01-01T00:00:58.1635647Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3513001.4,"aggregatedAmount":71970160.15400000,"count":1716,"lastTs":1704067257555}}
2024-01-01T00:00:58.1642593Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_JTO_USDT","open":2.2125,"close":1.8704,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68438840.6,"aggregatedAmount":139552822.35377000,"count":1577,"lastTs":1704067257731}}
2024-01-01T00:00:58.1694017Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_SKL_USDT","open":0.07026,"close":0.06804,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447568751,"aggregatedAmount":31297466.60028000,"count":3238,"lastTs":1704067257920}}
2024-01-01T00:00:58.1724373Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4418,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23749543,"aggregatedAmount":10178925.83600000,"count":2083,"lastTs":1704067257929}}
2024-01-01T00:00:58.1880694Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_TRB_USDT","open":258.590,"close":191.605,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23127864.8,"aggregatedAmount":7706793881.36210000,"count":32617,"lastTs":1704067257941}}
2024-01-01T00:00:58.1965075Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.46,"close":30.04,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829754.63,"aggregatedAmount":57193589.10690000,"count":0,"lastTs":1704067257982}}
2024-01-01T00:00:58.2084106Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_SOL_USDT","open":102.10,"close":101.75,"high":105.27,"low":99.59,"volume":213097.6,"amount":21966439.43000000,"aggregatedQuantity":8172446.6,"aggregatedAmount":839431752.29000000,"count":36040,"lastTs":1704067257919}}
2024-01-01T00:00:58.2332764Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5443,"close":3.4918,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286593.6,"aggregatedAmount":43826320.59682000,"count":1111,"lastTs":1704067257969}}
2024-01-01T00:00:58.2501495Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03367,"close":0.03325,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292523068,"aggregatedAmount":9986765.91800000,"count":22,"lastTs":1704067257172}}
2024-01-01T00:00:58.2574569Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_SEI_USDT","open":0.5965,"close":0.5610,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850342839.0,"aggregatedAmount":509822150.37542000,"count":55396,"lastTs":1704067257949}}
2024-01-01T00:00:58.2653712Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5386,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921305.5,"aggregatedAmount":40710571.33868000,"count":2319,"lastTs":1704067257549}}
2024-01-01T00:00:58.2723399Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.226,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3414794.9,"aggregatedAmount":4281237.21580000,"count":0,"lastTs":1704067234445}}
2024-01-01T00:00:58.2825276Z {"topic":"PERP_OP_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_OP_USDT","open":3.6135,"close":3.7138,"high":3.9198,"low":3.6115,"volume":2694233,"amount":10180711.20550000,"aggregatedQuantity":88830271,"aggregatedAmount":336260152.62420000,"count":89313,"lastTs":1704067257469}}
2024-01-01T00:00:58.3008340Z {"topic":"PERP_STX_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_STX_USDT","open":1.4195,"close":1.4973,"high":1.5334,"low":1.3886,"volume":193330,"amount":282883.85320000,"aggregatedQuantity":51400902,"aggregatedAmount":75879524.02430000,"count":18572,"lastTs":1704067257866}}
2024-01-01T00:00:58.3070788Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_IMX_USDT","open":2.2304,"close":2.1320,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970595,"aggregatedAmount":24131707.17810000,"count":3136,"lastTs":1704067257130}}
2024-01-01T00:00:58.3163262Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ACE_USDT","open":10.3251,"close":9.2811,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9127613.20,"aggregatedAmount":90110997.34175200,"count":4797,"lastTs":1704067257021}}
2024-01-01T00:00:58.3291984Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ARK_USDT","open":0.9449,"close":0.9257,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730904,"aggregatedAmount":8246444.36440000,"count":8,"lastTs":1704067257883}}
2024-01-01T00:00:58.3305789Z {"topic":"PERP_TRX_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_TRX_USDT","open":0.10597,"close":0.10778,"high":0.10924,"low":0.10559,"volume":4239875,"amount":455291.27981000,"aggregatedQuantity":201134269,"aggregatedAmount":21597560.31078000,"count":1751,"lastTs":1704067257234}}
2024-01-01T00:00:58.3448716Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_BCH_USDT","open":271.14,"close":259.47,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885171.32,"aggregatedAmount":233962063.37720000,"count":1338,"lastTs":1704067257427}}
2024-01-01T00:00:58.3521910Z {"topic":"SPOT_RUNE_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_RUNE_USDT","open":5.246,"close":5.160,"high":5.339,"low":4.998,"volume":171946.247,"amount":906329.52060800,"aggregatedQuantity":11807711.266,"aggregatedAmount":61280018.25196400,"count":226,"lastTs":1704067250488}}
2024-01-01T00:00:58.4229552Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2270,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9237471,"aggregatedAmount":11570249.14470000,"count":1,"lastTs":1704067255578}}
2024-01-01T00:00:58.4275516Z {"topic":"SPOT_ANALOS_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_ANALOS_USDT","open":0.000378,"close":0.000311,"high":0.000392,"low":0.000300,"volume":8632825.2823,"amount":2833.78571409,"aggregatedQuantity":11209502729.2202,"aggregatedAmount":3848382.24523628,"count":159,"lastTs":1704067253020}}
2024-01-01T00:00:58.4653486Z {"topic":"SPOT_DOT_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_DOT_USDT","open":8.3610,"close":8.2032,"high":8.6605,"low":8.0230,"volume":19817.37,"amount":166156.53027200,"aggregatedQuantity":6682902.78,"aggregatedAmount":56307325.60601100,"count":205,"lastTs":1704067254796}}
2024-01-01T00:00:58.4774302Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14033,"close":0.13672,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791439454,"aggregatedAmount":111300120.84474000,"count":1412,"lastTs":1704067257822}}
2024-01-01T00:00:58.4905018Z {"topic":"PERP_ID_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ID_USDT","open":0.3115,"close":0.3003,"high":0.3173,"low":0.2914,"volume":176827,"amount":55098.65380000,"aggregatedQuantity":43185309,"aggregatedAmount":13356232.91210000,"count":853,"lastTs":1704067253847}}
2024-01-01T00:00:58.5170453Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_OXT_USDT","open":0.10866,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192572784,"aggregatedAmount":21082393.28736000,"count":155,"lastTs":1704067257501}}
2024-01-01T00:00:58.5405021Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_MTL_USDT","open":1.5851,"close":1.5634,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6992108,"aggregatedAmount":10940538.24720000,"count":315,"lastTs":1704067257531}}
2024-01-01T00:00:58.5408204Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.8820,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49482938.90,"aggregatedAmount":329463675.52966000,"count":2180,"lastTs":1704067257821}}
2024-01-01T00:00:58.5769872Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.881,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78064852.5,"aggregatedAmount":524214501.74620000,"count":15842,"lastTs":1704067257562}}
2024-01-01T00:00:58.6710623Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28332984.5,"aggregatedAmount":35038391.17510000,"count":1,"lastTs":1704067257585}}
2024-01-01T00:00:58.6712645Z {"topic":"PERP_ATOM_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ATOM_USDT","open":10.763,"close":10.609,"high":10.986,"low":10.332,"volume":96106.9,"amount":1037346.16160000,"aggregatedQuantity":3002931.4,"aggregatedAmount":32405556.95970000,"count":4772,"lastTs":1704067251789}}
2024-01-01T00:00:58.6760340Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ICP_USDT","open":12.168,"close":13.315,"high":15.380,"low":11.943,"volume":323102,"amount":4383749.71000000,"aggregatedQuantity":53229520,"aggregatedAmount":722771471.15900000,"count":41400,"lastTs":1704067257902}}
2024-01-01T00:00:58.6930326Z {"topic":"PERP_1000SATS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_1000SATS_USDT","open":0.0007893,"close":0.0007792,"high":0.0008307,"low":0.0007550,"volume":1453294,"amount":1129.34494330,"aggregatedQuantity":256365046945,"aggregatedAmount":203526912.17317340,"count":40,"lastTs":1704067257843}}
2024-01-01T00:00:58.7095683Z {"topic":"SPOT_XRP_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_XRP_USDT","open":0.62058,"close":0.61520,"high":0.62852,"low":0.60525,"volume":1826947.3,"amount":1136129.51866200,"aggregatedQuantity":159911320.0,"aggregatedAmount":99146356.64837400,"count":841,"lastTs":1704067253064}}
2024-01-01T00:00:58.7098339Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_MKR_USDT","open":1604.4,"close":1699.4,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54505.734,"aggregatedAmount":90952122.91750000,"count":959,"lastTs":1704067257602}}
2024-01-01T00:00:58.7393350Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04988,"close":0.05017,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":464453292,"aggregatedAmount":23402277.48148000,"count":128,"lastTs":1704067257298}}
2024-01-01T00:00:58.7569240Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_BCH_USDT","open":271.10,"close":259.49,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173583.06546,"aggregatedAmount":45964416.07698150,"count":536,"lastTs":1704067257747}}
2024-01-01T00:00:58.7635029Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611072.080,"aggregatedAmount":194756286.37344290,"count":581,"lastTs":1704067257681}}
2024-01-01T00:00:58.8272323Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006494,"close":0.0006367,"high":0.0006603,"low":0.0006201,"volume":8036371,"amount":5204.11540820,"aggregatedQuantity":11272932043,"aggregatedAmount":7284818.08943250,"count":260,"lastTs":1704067257547}}
2024-01-01T00:00:58.8503516Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_FXS_USDT","open":8.924,"close":8.591,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118382.6,"aggregatedAmount":9833790.66280000,"count":122,"lastTs":1704067255432}}
2024-01-01T00:00:58.9006135Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.186,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62329396,"aggregatedAmount":136347180.16200000,"count":2978,"lastTs":1704067257673}}
2024-01-01T00:00:58.9008357Z {"topic":"PERP_LINA_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_LINA_USDT","open":0.010944,"close":0.010725,"high":0.011195,"low":0.010384,"volume":150464,"amount":1658.57866600,"aggregatedQuantity":2140112713,"aggregatedAmount":23404766.59975600,"count":5,"lastTs":1704067254932}}
2024-01-01T00:00:58.9139851Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6099,"close":0.5853,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20865296,"aggregatedAmount":12662938.05650000,"count":2266,"lastTs":1704067256476}}
2024-01-01T00:00:58.9869882Z {"topic":"PERP_PENDLE_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_PENDLE_USDT","open":1.1979,"close":1.1889,"high":1.2456,"low":1.1277,"volume":837,"amount":962.41080000,"aggregatedQuantity":8398043,"aggregatedAmount":10129275.98690000,"count":9,"lastTs":1704067257977}}
2024-01-01T00:00:58.9908693Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690178306,"aggregatedAmount":19799732.14579000,"count":2,"lastTs":1704067257466}}
2024-01-01T00:00:58.9976522Z {"topic":"PERP_POWR_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_POWR_USDT","open":0.3922,"close":0.3681,"high":0.3926,"low":0.3564,"volume":798,"amount":303.94420000,"aggregatedQuantity":25215801,"aggregatedAmount":9536832.64590000,"count":10,"lastTs":1704067255751}}
2024-01-01T00:00:59.0090656Z {"topic":"PERP_AXS_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_AXS_USDT","open":9.069,"close":8.822,"high":9.276,"low":8.539,"volume":10612,"amount":97074.04900000,"aggregatedQuantity":3019044,"aggregatedAmount":27444168.79100000,"count":2033,"lastTs":1704067256168}}
2024-01-01T00:00:59.0090770Z {"topic":"SPOT_OP_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_OP_USDT","open":3.613,"close":3.712,"high":3.919,"low":3.608,"volume":8043.05,"amount":30543.61348000,"aggregatedQuantity":41560467.84,"aggregatedAmount":156976710.35558000,"count":296,"lastTs":1704067257834}}
2024-01-01T00:00:59.0090927Z {"topic":"PERP_COMP_USDT@ticker","ts":1704067258000,"data":{"symbol":"PERP_COMP_USDT","open":58.40,"close":57.48,"high":60.35,"low":55.61,"volume":1028.0,"amount":60369.31600000,"aggregatedQuantity":180223.9,"aggregatedAmount":10553409.81100000,"count":924,"lastTs":1704067254550}}
2024-01-01T00:00:59.0090957Z {"topic":"PERP_VET_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_VET_USDT","open":0.03566,"close":0.03423,"high":0.03584,"low":0.03324,"volume":14158436,"amount":495451.28411000,"aggregatedQuantity":918203241,"aggregatedAmount":32121720.85551000,"count":2301,"lastTs":1704067255618}}
2024-01-01T00:00:59.0091006Z {"topic":"SPOT_IMX_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_IMX_USDT","open":2.229,"close":2.131,"high":2.276,"low":2.100,"volume":4077.79,"amount":8934.35647000,"aggregatedQuantity":5675923.45,"aggregatedAmount":12524955.40037000,"count":149,"lastTs":1704067255222}}
2024-01-01T00:00:59.0120089Z {"topic":"SPOT_ORDI_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ORDI_USDT","open":79.16,"close":78.51,"high":84.45,"low":76.41,"volume":62.11,"amount":5003.23110000,"aggregatedQuantity":4092391.18,"aggregatedAmount":329804240.73440000,"count":894,"lastTs":1704067255804}}
2024-01-01T00:00:59.0120095Z {"topic":"PERP_GAS_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_GAS_USDT","open":6.776,"close":6.831,"high":7.118,"low":6.611,"volume":277.0,"amount":1909.57770000,"aggregatedQuantity":9111272.2,"aggregatedAmount":63121278.44530000,"count":25,"lastTs":1704067256148}}
2024-01-01T00:00:59.0163881Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067258000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57680,"close":0.59610,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28856721.0,"aggregatedAmount":17043797.54294400,"count":492,"lastTs":1704067257760}}
2024-01-01T00:00:59.0164568Z {"topic":"PERP_ORDI_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ORDI_USDT","open":79.128,"close":78.415,"high":84.511,"low":76.431,"volume":119264.6,"amount":9576891.87630000,"aggregatedQuantity":13467109.9,"aggregatedAmount":1085220460.31040000,"count":82278,"lastTs":1704067255863}}
2024-01-01T00:00:59.0164752Z {"topic":"SPOT_ICP_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ICP_USDT","open":12.18,"close":13.31,"high":15.30,"low":11.90,"volume":3313.72,"amount":45314.34050000,"aggregatedQuantity":29258029.69,"aggregatedAmount":396656530.26500000,"count":182,"lastTs":1704067257974}}
2024-01-01T00:00:59.0170465Z {"topic":"SPOT_AAVE_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_AAVE_USDT","open":111.27,"close":108.87,"high":118.87,"low":104.58,"volume":552.8436,"amount":62176.50462800,"aggregatedQuantity":280510.1695,"aggregatedAmount":32066603.92783200,"count":1299,"lastTs":1704067256092}}
2024-01-01T00:00:59.0170629Z {"topic":"PERP_OCEAN_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_OCEAN_USDT","open":0.5139,"close":0.5079,"high":0.5249,"low":0.4956,"volume":738678,"amount":381570.71790000,"aggregatedQuantity":22590954,"aggregatedAmount":11653910.94590000,"count":5961,"lastTs":1704067255542}}
2024-01-01T00:00:59.0178891Z {"topic":"PERP_LDO_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_LDO_USDT","open":2.732,"close":2.650,"high":2.816,"low":2.552,"volume":123812.2,"amount":337063.13870000,"aggregatedQuantity":19246315.2,"aggregatedAmount":52386225.29870000,"count":1021,"lastTs":1704067256551}}
2024-01-01T00:00:59.0178894Z {"topic":"SPOT_LTC_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_LTC_USDT","open":73.15,"close":72.84,"high":74.24,"low":71.37,"volume":7208.406668,"amount":528302.50034771,"aggregatedQuantity":518680.846333,"aggregatedAmount":38084337.90916828,"count":335,"lastTs":1704067255963}}
2024-01-01T00:00:59.0178897Z {"topic":"PERP_EGLD_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_EGLD_USDT","open":68.73,"close":67.85,"high":70.80,"low":66.79,"volume":28.2,"amount":1944.51300000,"aggregatedQuantity":323086.0,"aggregatedAmount":22434764.72900000,"count":84,"lastTs":1704067255610}}
2024-01-01T00:00:59.0180312Z {"topic":"PERP_JOE_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_JOE_USDT","open":0.6119,"close":0.6088,"high":0.6290,"low":0.5950,"volume":10052,"amount":6217.99440000,"aggregatedQuantity":14145295,"aggregatedAmount":8734783.11170000,"count":124,"lastTs":1704067255767}}
2024-01-01T00:00:59.0180412Z {"topic":"SPOT_KSM_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_KSM_USDT","open":47.97,"close":45.13,"high":49.83,"low":43.63,"volume":947.345,"amount":44361.59376000,"aggregatedQuantity":248123.047,"aggregatedAmount":11767204.79054000,"count":771,"lastTs":1704067234302}}
2024-01-01T00:00:59.0180433Z {"topic":"PERP_POLYX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_POLYX_USDT","open":0.1886,"close":0.1904,"high":0.1962,"low":0.1860,"volume":33380,"amount":6400.59370000,"aggregatedQuantity":49924499,"aggregatedAmount":9566391.13020000,"count":81,"lastTs":1704067255785}}
2024-01-01T00:00:59.0180680Z {"topic":"SPOT_SPELL_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_SPELL_USDT","open":0.000650,"close":0.000636,"high":0.000659,"low":0.000620,"volume":2778104,"amount":1789.26884100,"aggregatedQuantity":2376623648,"aggregatedAmount":1533501.40432900,"count":46,"lastTs":1704067257398}}
2024-01-01T00:00:59.0189193Z {"topic":"PERP_AR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_AR_USDT","open":9.711,"close":9.626,"high":10.034,"low":9.329,"volume":28610.3,"amount":281754.45400000,"aggregatedQuantity":1003734.1,"aggregatedAmount":9842222.12360000,"count":1412,"lastTs":1704067256449}}
2024-01-01T00:00:59.0189213Z {"topic":"PERP_LRC_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_LRC_USDT","open":0.3128,"close":0.2989,"high":0.3221,"low":0.2912,"volume":475061,"amount":146998.50620000,"aggregatedQuantity":39304134,"aggregatedAmount":12095253.97450000,"count":7807,"lastTs":1704067257246}}
2024-01-01T00:00:59.0194434Z {"topic":"PERP_GMX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_GMX_USDT","open":56.96,"close":55.14,"high":58.00,"low":53.64,"volume":374.55,"amount":20996.10410000,"aggregatedQuantity":350458.41,"aggregatedAmount":19755143.60740000,"count":118,"lastTs":1704067257642}}
2024-01-01T00:00:59.0194682Z {"topic":"SPOT_FXS_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_FXS_USDT","open":8.919,"close":8.586,"high":8.974,"low":8.537,"volume":107.5,"amount":931.51100000,"aggregatedQuantity":392747.0,"aggregatedAmount":3464724.14320000,"count":10,"lastTs":1704067238963}}
2024-01-01T00:00:59.0194710Z {"topic":"PERP_BLUR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_BLUR_USDT","open":0.4776,"close":0.4628,"high":0.4841,"low":0.4475,"volume":839673,"amount":396300.08180000,"aggregatedQuantity":72226873,"aggregatedAmount":33970814.59960000,"count":6882,"lastTs":1704067255055}}
2024-01-01T00:00:59.0203569Z {"topic":"PERP_DODO_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_DODO_USDT","open":0.2003,"close":0.1993,"high":0.2110,"low":0.1962,"volume":0,"amount":0.00000000,"aggregatedQuantity":36349218,"aggregatedAmount":7396756.04510000,"count":0,"lastTs":1704067257684}}
2024-01-01T00:00:59.0209868Z {"topic":"SPOT_FTM_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_FTM_USDT","open":0.4659,"close":0.4738,"high":0.4898,"low":0.4579,"volume":55229,"amount":26162.56230000,"aggregatedQuantity":63886155,"aggregatedAmount":30518213.10670000,"count":450,"lastTs":1704067257470}}
2024-01-01T00:00:59.0209888Z {"topic":"PERP_BIGTIME_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_BIGTIME_USDT","open":0.5163,"close":0.4887,"high":0.5305,"low":0.4670,"volume":196412,"amount":100434.18380000,"aggregatedQuantity":124523305,"aggregatedAmount":63495195.96520000,"count":964,"lastTs":1704067256017}}
2024-01-01T00:00:59.0231062Z {"topic":"PERP_GALA_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_GALA_USDT","open":0.030676,"close":0.030385,"high":0.031517,"low":0.029475,"volume":16558392,"amount":513991.13912500,"aggregatedQuantity":745957735,"aggregatedAmount":23042165.37300000,"count":6788,"lastTs":1704067255037}}
2024-01-01T00:00:59.0238167Z {"topic":"SPOT_SUSHI_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_SUSHI_USDT","open":1.3810,"close":1.2528,"high":1.3825,"low":1.2221,"volume":29354.944,"amount":38060.32614920,"aggregatedQuantity":11593311.655,"aggregatedAmount":15175386.37260680,"count":903,"lastTs":1704067257911}}
2024-01-01T00:00:59.0305778Z {"topic":"SPOT_METIS_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_METIS_USDT","open":82.65,"close":74.50,"high":85.28,"low":74.21,"volume":505.203,"amount":41047.60621000,"aggregatedQuantity":69235.741,"aggregatedAmount":5496440.52689000,"count":235,"lastTs":1704067255880}}
2024-01-01T00:00:59.0377056Z {"topic":"SPOT_ADA_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ADA_USDT","open":0.60160,"close":0.59400,"high":0.61000,"low":0.57766,"volume":2454717.1,"amount":1480627.68285400,"aggregatedQuantity":89995358.9,"aggregatedAmount":54100034.02421000,"count":872,"lastTs":1704067254711}}
2024-01-01T00:00:59.0377061Z {"topic":"PERP_LTC_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_LTC_USDT","open":73.17,"close":72.84,"high":74.27,"low":71.34,"volume":1791.03,"amount":130956.09760000,"aggregatedQuantity":1557415.67,"aggregatedAmount":114314282.24770000,"count":355,"lastTs":1704067256672}}
2024-01-01T00:00:59.0421815Z {"topic":"PERP_RUNE_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_RUNE_USDT","open":5.247,"close":5.161,"high":5.349,"low":5.001,"volume":195101,"amount":1021142.46500000,"aggregatedQuantity":16657496,"aggregatedAmount":86440843.55300000,"count":1829,"lastTs":1704067256523}}
2024-01-01T00:00:59.0425994Z {"topic":"SPOT_RSR_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_RSR_USDT","open":0.00318,"close":0.00324,"high":0.00346,"low":0.00308,"volume":4411849.9,"amount":14208.38124400,"aggregatedQuantity":1437541621.4,"aggregatedAmount":4674635.68785800,"count":96,"lastTs":1704067256415}}
2024-01-01T00:00:59.0435612Z {"topic":"PERP_MANA_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MANA_USDT","open":0.5163,"close":0.5218,"high":0.5323,"low":0.5047,"volume":487256,"amount":255106.81710000,"aggregatedQuantity":28087831,"aggregatedAmount":14650792.16360000,"count":4280,"lastTs":1704067256342}}
2024-01-01T00:00:59.0435620Z {"topic":"SPOT_ETH_USDC@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ETH_USDC","open":2293.06,"close":2281.75,"high":2320.70,"low":2257.28,"volume":3.330,"amount":7651.81799000,"aggregatedQuantity":20009.922,"aggregatedAmount":45916209.34870000,"count":24,"lastTs":1704067250835}}
2024-01-01T00:00:59.0435775Z {"topic":"PERP_STG_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_STG_USDT","open":0.6257,"close":0.6101,"high":0.6296,"low":0.5929,"volume":15327,"amount":9381.64920000,"aggregatedQuantity":14667352,"aggregatedAmount":9078523.14710000,"count":148,"lastTs":1704067256635}}
2024-01-01T00:00:59.0446117Z {"topic":"SPOT_NMR_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_NMR_USDT","open":19.97,"close":20.43,"high":21.71,"low":19.61,"volume":755.70,"amount":15391.02690000,"aggregatedQuantity":504806.66,"aggregatedAmount":10383300.88910000,"count":361,"lastTs":1704067251209}}
2024-01-01T00:00:59.0446121Z {"topic":"PERP_MAGIC_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MAGIC_USDT","open":1.0897,"close":1.0858,"high":1.1358,"low":1.0485,"volume":1466.9,"amount":1605.33243000,"aggregatedQuantity":20299969.8,"aggregatedAmount":22445886.96288000,"count":110,"lastTs":1704067255743}}
2024-01-01T00:00:59.0446380Z {"topic":"SPOT_ETH_BTC@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ETH_BTC","open":0.05437,"close":0.05396,"high":0.05447,"low":0.05353,"volume":3.8452,"amount":0.20792736,"aggregatedQuantity":24268.4592,"aggregatedAmount":1311.35811189,"count":29,"lastTs":1704067254245}}
2024-01-01T00:00:59.0457518Z {"topic":"PERP_TIA_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_TIA_USDT","open":11.9317,"close":11.8782,"high":12.6128,"low":11.5141,"volume":326059,"amount":3970403.12920000,"aggregatedQuantity":11905338,"aggregatedAmount":145463234.76210000,"count":10680,"lastTs":1704067257513}}
2024-01-01T00:00:59.0457523Z {"topic":"PERP_NEAR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_NEAR_USDT","open":3.684,"close":3.652,"high":3.884,"low":3.509,"volume":189237,"amount":704999.01700000,"aggregatedQuantity":34642039,"aggregatedAmount":128706375.22400000,"count":3121,"lastTs":1704067256992}}
2024-01-01T00:00:59.0466565Z {"topic":"SPOT_INJ_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_INJ_USDT","open":37.277,"close":35.739,"high":38.799,"low":35.109,"volume":2696.1,"amount":100737.66320000,"aggregatedQuantity":1610160.4,"aggregatedAmount":60476448.37630000,"count":580,"lastTs":1704067257403}}
2024-01-01T00:00:59.0494328Z {"topic":"PERP_WLD_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_WLD_USDT","open":3.6898,"close":3.6330,"high":3.8879,"low":3.4717,"volume":553118,"amount":2057856.36570000,"aggregatedQuantity":45284305,"aggregatedAmount":168318293.81780000,"count":6893,"lastTs":1704067256112}}
2024-01-01T00:00:59.0494357Z {"topic":"PERP_PERP_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_PERP_USDT","open":1.1098,"close":1.1429,"high":1.1827,"low":1.0768,"volume":74538.3,"amount":84035.99325000,"aggregatedQuantity":47621457.3,"aggregatedAmount":53469645.45831000,"count":1206,"lastTs":1704067256720}}
2024-01-01T00:00:59.0510701Z {"topic":"PERP_ACE_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ACE_USDT","open":10.3251,"close":9.2791,"high":10.7122,"low":8.4243,"volume":38378.10,"amount":390471.96398500,"aggregatedQuantity":9128868.46,"aggregatedAmount":90122634.35180700,"count":4797,"lastTs":1704067258621}}
2024-01-01T00:00:59.0527753Z {"topic":"SPOT_VIC_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_VIC_USDT","open":0.997,"close":0.802,"high":1.102,"low":0.784,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":18823623.70,"aggregatedAmount":17663717.17518000,"count":0,"lastTs":1704067253091}}
2024-01-01T00:00:59.0528119Z {"topic":"SPOT_MATIC_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_MATIC_USDT","open":0.9523,"close":0.9704,"high":1.0116,"low":0.9432,"volume":297806.8,"amount":294828.64464000,"aggregatedQuantity":100442700.0,"aggregatedAmount":98872838.31220000,"count":836,"lastTs":1704067257742}}
2024-01-01T00:00:59.0528172Z {"topic":"PERP_ARB_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ARB_USDT","open":1.4837,"close":1.5634,"high":1.6676,"low":1.4806,"volume":5249209.5,"amount":8259960.92466000,"aggregatedQuantity":765812329.5,"aggregatedAmount":1206481424.46566000,"count":40386,"lastTs":1704067256227}}
2024-01-01T00:00:59.0655108Z {"topic":"SPOT_MKR_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_MKR_USDT","open":1601.9,"close":1699.0,"high":1760.7,"low":1577.1,"volume":7.83449,"amount":13140.09069200,"aggregatedQuantity":11578.46980,"aggregatedAmount":19331223.04687800,"count":231,"lastTs":1704067247253}}
2024-01-01T00:00:59.0696193Z {"topic":"SPOT_GAL_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_GAL_USDT","open":2.299,"close":2.319,"high":2.336,"low":2.232,"volume":19.541,"amount":44.91922200,"aggregatedQuantity":1935579.865,"aggregatedAmount":4424308.84539900,"count":3,"lastTs":1704067247224}}
2024-01-01T00:00:59.0700001Z {"topic":"PERP_MATIC_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MATIC_USDT","open":0.9529,"close":0.9706,"high":1.0122,"low":0.9434,"volume":2109052,"amount":2078340.70850000,"aggregatedQuantity":211003057,"aggregatedAmount":207034478.62130000,"count":2106,"lastTs":1704067257726}}
2024-01-01T00:00:59.0725309Z {"topic":"SPOT_ALGO_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ALGO_USDT","open":0.2215,"close":0.2230,"high":0.2328,"low":0.2183,"volume":40252.65,"amount":8971.54666000,"aggregatedQuantity":46977708.55,"aggregatedAmount":10572744.64662500,"count":67,"lastTs":1704067254535}}
2024-01-01T00:00:59.0725546Z {"topic":"SPOT_ETH_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ETH_USDT","open":2292.86,"close":2282.21,"high":2321.47,"low":2257.99,"volume":4688.697489,"amount":10778268.62334100,"aggregatedQuantity":226933.170427,"aggregatedAmount":521028635.17252296,"count":6340,"lastTs":1704067258643}}
2024-01-01T00:00:59.0730373Z {"topic":"SPOT_LRC_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_LRC_USDT","open":0.3125,"close":0.2986,"high":0.3218,"low":0.2903,"volume":58456,"amount":18147.41400000,"aggregatedQuantity":29246260,"aggregatedAmount":9023702.85140000,"count":217,"lastTs":1704067257251}}
2024-01-01T00:00:59.0730414Z {"topic":"PERP_ALGO_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ALGO_USDT","open":0.2214,"close":0.2233,"high":0.2329,"low":0.2177,"volume":466299,"amount":104945.70170000,"aggregatedQuantity":44459691,"aggregatedAmount":10013927.66900000,"count":791,"lastTs":1704067254416}}
2024-01-01T00:00:59.0749954Z {"topic":"PERP_FET_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_FET_USDT","open":0.6917,"close":0.6722,"high":0.7075,"low":0.6649,"volume":663810.7,"amount":459863.29183000,"aggregatedQuantity":60857946.7,"aggregatedAmount":42151414.74073000,"count":9942,"lastTs":1704067257771}}
2024-01-01T00:00:59.0750212Z {"topic":"SPOT_ETC_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ETC_USDT","open":22.2900,"close":21.9500,"high":22.4700,"low":21.3510,"volume":274.23,"amount":6076.68553100,"aggregatedQuantity":1160848.31,"aggregatedAmount":25704048.32880800,"count":39,"lastTs":1704067254864}}
2024-01-01T00:00:59.0776695Z {"topic":"SPOT_1INCH_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_1INCH_USDT","open":0.4196,"close":0.4402,"high":0.4426,"low":0.4157,"volume":2976.44,"amount":1276.72110100,"aggregatedQuantity":11483981.80,"aggregatedAmount":4925509.42950600,"count":37,"lastTs":1704067258844}}
2024-01-01T00:00:59.0786483Z {"topic":"PERP_ONE_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ONE_USDT","open":0.019140,"close":0.018751,"high":0.019584,"low":0.018090,"volume":104834,"amount":1979.44111600,"aggregatedQuantity":561145354,"aggregatedAmount":10730564.81330700,"count":7,"lastTs":1704067237982}}
2024-01-01T00:00:59.0789322Z {"topic":"PERP_HFT_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_HFT_USDT","open":0.3793,"close":0.3716,"high":0.3863,"low":0.3633,"volume":132098,"amount":50183.38910000,"aggregatedQuantity":17908574,"aggregatedAmount":6779514.17480000,"count":1329,"lastTs":1704067233420}}
2024-01-01T00:00:59.0795136Z {"topic":"PERP_PYTH_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_PYTH_USDT","open":0.33272,"close":0.32587,"high":0.33984,"low":0.30892,"volume":605408,"amount":200301.04495000,"aggregatedQuantity":59131219,"aggregatedAmount":19546272.14633000,"count":1170,"lastTs":1704067257485}}
2024-01-01T00:00:59.0888113Z {"topic":"PERP_ANKR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ANKR_USDT","open":0.02875,"close":0.02852,"high":0.02921,"low":0.02742,"volume":4831,"amount":137.30349000,"aggregatedQuantity":690281442,"aggregatedAmount":19802673.58451000,"count":2,"lastTs":1704067258866}}
2024-01-01T00:00:59.0919459Z {"topic":"PERP_NEO_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_NEO_USDT","open":13.527,"close":14.071,"high":14.490,"low":13.442,"volume":5159.9,"amount":72984.11210000,"aggregatedQuantity":3429653.5,"aggregatedAmount":48688176.57450000,"count":1048,"lastTs":1704067258878}}
2024-01-01T00:00:59.0948295Z {"topic":"PERP_OP_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_OP_USDT","open":3.6138,"close":3.7133,"high":3.9198,"low":3.6115,"volume":2694269,"amount":10180844.88430000,"aggregatedQuantity":88829881,"aggregatedAmount":336258747.92200000,"count":89319,"lastTs":1704067258307}}
2024-01-01T00:00:59.1089669Z {"topic":"PERP_ICP_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ICP_USDT","open":12.191,"close":13.312,"high":15.380,"low":11.943,"volume":323147,"amount":4384348.75000000,"aggregatedQuantity":53229419,"aggregatedAmount":722770293.03200000,"count":41401,"lastTs":1704067258588}}
2024-01-01T00:00:59.1133313Z {"topic":"PERP_ZIL_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ZIL_USDT","open":0.02502,"close":0.02482,"high":0.02574,"low":0.02399,"volume":2790,"amount":70.44741000,"aggregatedQuantity":367035151,"aggregatedAmount":9207522.57266000,"count":4,"lastTs":1704067247459}}
2024-01-01T00:00:59.1289710Z {"topic":"PERP_ARK_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ARK_USDT","open":0.9444,"close":0.9257,"high":0.9652,"low":0.8982,"volume":80,"amount":75.99990000,"aggregatedQuantity":8730290,"aggregatedAmount":8245857.43980000,"count":8,"lastTs":1704067258884}}
2024-01-01T00:00:59.1419646Z {"topic":"PERP_BSV_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_BSV_USDT","open":94.68,"close":94.93,"high":101.66,"low":86.98,"volume":7789.27,"amount":728468.00300000,"aggregatedQuantity":5846603.37,"aggregatedAmount":549739717.75900000,"count":4602,"lastTs":1704067258934}}
2024-01-01T00:00:59.1528927Z {"topic":"PERP_TRB_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_TRB_USDT","open":258.567,"close":191.602,"high":708.806,"low":187.511,"volume":7605.9,"amount":2269055.78400000,"aggregatedQuantity":23128360.7,"aggregatedAmount":7706884563.95430000,"count":32617,"lastTs":1704067258941}}
2024-01-01T00:00:59.1574676Z {"topic":"PERP_SPELL_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SPELL_USDT","open":0.0006495,"close":0.0006368,"high":0.0006603,"low":0.0006201,"volume":7958939,"amount":5153.83106740,"aggregatedQuantity":11272714941,"aggregatedAmount":7284676.92119820,"count":259,"lastTs":1704067258747}}
2024-01-01T00:00:59.1613165Z {"topic":"PERP_ENS_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ENS_USDT","open":9.873,"close":9.679,"high":10.112,"low":9.397,"volume":1734.2,"amount":17021.46140000,"aggregatedQuantity":1291636.9,"aggregatedAmount":12752303.66490000,"count":413,"lastTs":1704067256327}}
2024-01-01T00:00:59.1631344Z {"topic":"SPOT_BCH_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_BCH_USDT","open":271.10,"close":259.30,"high":272.20,"low":252.11,"volume":128.42157,"amount":34009.75945110,"aggregatedQuantity":173583.11146,"aggregatedAmount":45964428.00478150,"count":536,"lastTs":1704067258748}}
2024-01-01T00:00:59.1631502Z {"topic":"PERP_NMR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_NMR_USDT","open":19.68,"close":20.48,"high":21.64,"low":19.63,"volume":5541.5,"amount":112009.75400000,"aggregatedQuantity":3512985.5,"aggregatedAmount":71969848.68200000,"count":1716,"lastTs":1704067258755}}
2024-01-01T00:00:59.1654958Z {"topic":"PERP_1INCH_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_1INCH_USDT","open":0.4200,"close":0.4415,"high":0.4447,"low":0.4158,"volume":392114,"amount":167028.68190000,"aggregatedQuantity":23775772,"aggregatedAmount":10190508.31290000,"count":2083,"lastTs":1704067258929}}
2024-01-01T00:00:59.1697504Z {"topic":"SPOT_SAND_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_SAND_USDT","open":0.57690,"close":0.59640,"high":0.60453,"low":0.57123,"volume":70417.1,"amount":41585.58961800,"aggregatedQuantity":28856607.6,"aggregatedAmount":17043733.28238400,"count":492,"lastTs":1704067258960}}
2024-01-01T00:00:59.2033609Z {"topic":"PERP_CRV_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_CRV_USDT","open":0.6236,"close":0.6049,"high":0.6366,"low":0.5867,"volume":503132,"amount":314329.53480000,"aggregatedQuantity":53020243,"aggregatedAmount":32789896.07670000,"count":9986,"lastTs":1704067255130}}
2024-01-01T00:00:59.2041324Z {"topic":"PERP_TOKEN_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_TOKEN_USDT","open":0.03366,"close":0.03325,"high":0.03555,"low":0.03304,"volume":9123,"amount":318.25753000,"aggregatedQuantity":292526070,"aggregatedAmount":9986865.73072000,"count":22,"lastTs":1704067258572}}
2024-01-01T00:00:59.2176554Z {"topic":"SPOT_AVAX_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_AVAX_USDT","open":39.430,"close":38.570,"high":40.552,"low":37.467,"volume":24544.378,"amount":973685.54809600,"aggregatedQuantity":2394174.519,"aggregatedAmount":94726218.00869900,"count":986,"lastTs":1704067258408}}
2024-01-01T00:00:59.2280217Z {"topic":"PERP_MKR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MKR_USDT","open":1604.4,"close":1699.4,"high":1761.7,"low":1579.6,"volume":103.865,"amount":171348.03330000,"aggregatedQuantity":54505.759,"aggregatedAmount":90952165.39870000,"count":959,"lastTs":1704067258802}}
2024-01-01T00:00:59.2503795Z {"topic":"SPOT_WLD_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_WLD_USDT","open":3.6900,"close":3.6320,"high":3.8870,"low":3.5041,"volume":6592.7,"amount":24803.50420000,"aggregatedQuantity":15009968.4,"aggregatedAmount":55853757.15676000,"count":303,"lastTs":1704067258970}}
2024-01-01T00:00:59.2777973Z {"topic":"PERP_APT_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_APT_USDT","open":9.404,"close":9.394,"high":9.768,"low":9.179,"volume":19020.21,"amount":181694.12591000,"aggregatedQuantity":5802780.51,"aggregatedAmount":55115733.14691000,"count":3986,"lastTs":1704067255613}}
2024-01-01T00:00:59.2783695Z {"topic":"PERP_INJ_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_INJ_USDT","open":37.310,"close":35.769,"high":38.847,"low":33.980,"volume":303847.2,"amount":11395159.85190000,"aggregatedQuantity":6716320.2,"aggregatedAmount":252287730.43510000,"count":119630,"lastTs":1704067258971}}
2024-01-01T00:00:59.2960511Z {"topic":"SPOT_TRX_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_TRX_USDT","open":0.105970,"close":0.107870,"high":0.109067,"low":0.105551,"volume":834713.8,"amount":89788.82465530,"aggregatedQuantity":223026873.9,"aggregatedAmount":23941196.53708210,"count":747,"lastTs":1704067258259}}
2024-01-01T00:00:59.3002284Z {"topic":"PERP_FIL_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_FIL_USDT","open":5.993,"close":6.883,"high":7.460,"low":5.930,"volume":2039876.2,"amount":13419235.49700000,"aggregatedQuantity":78064043.8,"aggregatedAmount":524209656.36410000,"count":15842,"lastTs":1704067258562}}
2024-01-01T00:00:59.3003036Z {"topic":"PERP_ASTR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ASTR_USDT","open":0.14043,"close":0.13676,"high":0.14646,"low":0.13418,"volume":333845,"amount":46403.58451000,"aggregatedQuantity":791444971,"aggregatedAmount":111300865.03238000,"count":1412,"lastTs":1704067258821}}
2024-01-01T00:00:59.3093040Z {"topic":"PERP_SAND_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SAND_USDT","open":0.5773,"close":0.5963,"high":0.6049,"low":0.5712,"volume":497322,"amount":292233.84850000,"aggregatedQuantity":73103761,"aggregatedAmount":43223706.54430000,"count":6220,"lastTs":1704067257881}}
2024-01-01T00:00:59.3093044Z {"topic":"SPOT_VET_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_VET_USDT","open":0.03563,"close":0.03433,"high":0.03582,"low":0.03342,"volume":2508877.6,"amount":87703.89483600,"aggregatedQuantity":302931438.6,"aggregatedAmount":10566415.04589600,"count":584,"lastTs":1704067237885}}
2024-01-01T00:00:59.3094425Z {"topic":"PERP_BCH_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_BCH_USDT","open":271.18,"close":259.46,"high":272.31,"low":251.90,"volume":1292.11,"amount":342036.47280000,"aggregatedQuantity":885170.85,"aggregatedAmount":233961934.53980000,"count":1338,"lastTs":1704067258227}}
2024-01-01T00:00:59.3154215Z {"topic":"SPOT_BSV_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_BSV_USDT","open":94.5756,"close":94.9800,"high":101.5680,"low":86.9202,"volume":225.4587,"amount":21009.55968846,"aggregatedQuantity":397172.8811,"aggregatedAmount":37264409.55089755,"count":292,"lastTs":1704067258487}}
2024-01-01T00:00:59.3400725Z {"topic":"PERP_IOTX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_IOTX_USDT","open":0.04990,"close":0.05017,"high":0.05199,"low":0.04841,"volume":95146,"amount":4762.27412000,"aggregatedQuantity":464443240,"aggregatedAmount":23401780.31901000,"count":128,"lastTs":1704067258898}}
2024-01-01T00:00:59.3411511Z {"topic":"PERP_IMX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_IMX_USDT","open":2.2308,"close":2.1322,"high":2.2752,"low":2.1006,"volume":92322,"amount":201672.17550000,"aggregatedQuantity":10970444,"aggregatedAmount":24131354.75840000,"count":3136,"lastTs":1704067258130}}
2024-01-01T00:00:59.3530041Z {"topic":"SPOT_BLUR_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_BLUR_USDT","open":0.4775,"close":0.4629,"high":0.4839,"low":0.4477,"volume":23555.7422,"amount":11071.26974067,"aggregatedQuantity":10911112.2646,"aggregatedAmount":5123502.64600736,"count":119,"lastTs":1704067254939}}
2024-01-01T00:00:59.3574065Z {"topic":"SPOT_CHZ_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_CHZ_USDT","open":0.08804,"close":0.08636,"high":0.08892,"low":0.08466,"volume":54021.4,"amount":4746.54532000,"aggregatedQuantity":94268637.4,"aggregatedAmount":8272074.44101000,"count":107,"lastTs":1704067257522}}
2024-01-01T00:00:59.3596158Z {"topic":"SPOT_UNI_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_UNI_USDT","open":7.3730,"close":7.2240,"high":7.7056,"low":7.1395,"volume":3069.51,"amount":23119.08868600,"aggregatedQuantity":2886463.30,"aggregatedAmount":21534404.70423500,"count":158,"lastTs":1704067257148}}
2024-01-01T00:00:59.3604236Z {"topic":"PERP_SEI_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SEI_USDT","open":0.5964,"close":0.5609,"high":0.6399,"low":0.5415,"volume":6560552.0,"amount":3916539.89642000,"aggregatedQuantity":850337543.0,"aggregatedAmount":509818981.30782000,"count":55396,"lastTs":1704067258350}}
2024-01-01T00:00:59.3611605Z {"topic":"PERP_RNDR_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_RNDR_USDT","open":4.5399,"close":4.4735,"high":4.6705,"low":4.3616,"volume":184853.8,"amount":844254.59557000,"aggregatedQuantity":8921178.2,"aggregatedAmount":40709993.45036000,"count":2319,"lastTs":1704067258149}}
2024-01-01T00:00:59.3640305Z {"topic":"PERP_CHZ_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_CHZ_USDT","open":0.08809,"close":0.08639,"high":0.08897,"low":0.08462,"volume":4146076,"amount":364356.29062000,"aggregatedQuantity":135139196,"aggregatedAmount":11805728.86815000,"count":6082,"lastTs":1704067257744}}
2024-01-01T00:00:59.3924048Z {"topic":"PERP_AGLD_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_AGLD_USDT","open":1.2653,"close":1.2249,"high":1.2918,"low":1.1710,"volume":19,"amount":24.23070000,"aggregatedQuantity":9252325,"aggregatedAmount":11588427.58430000,"count":1,"lastTs":1704067258578}}
2024-01-01T00:00:59.3984947Z {"topic":"PERP_JTO_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_JTO_USDT","open":2.2128,"close":1.8705,"high":2.2807,"low":1.5030,"volume":296563.6,"amount":587538.85627000,"aggregatedQuantity":68438915.6,"aggregatedAmount":139552958.19527000,"count":1577,"lastTs":1704067258131}}
2024-01-01T00:00:59.3992434Z {"topic":"PERP_1000FLOKI_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_1000FLOKI_USDT","open":0.035159,"close":0.034980,"high":0.036698,"low":0.034241,"volume":395094,"amount":14112.19557700,"aggregatedQuantity":224920776,"aggregatedAmount":8029431.69193100,"count":273,"lastTs":1704067251988}}
2024-01-01T00:00:59.4329126Z {"topic":"PERP_USTC_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_USTC_USDT","open":0.03306,"close":0.03303,"high":0.03926,"low":0.03185,"volume":2251945,"amount":78463.20140000,"aggregatedQuantity":4309842263,"aggregatedAmount":154271525.70777000,"count":895,"lastTs":1704067252798}}
2024-01-01T00:00:59.4608185Z {"topic":"PERP_BNB_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_BNB_USDT","open":316.72,"close":311.90,"high":325.18,"low":306.95,"volume":2115.90,"amount":671961.32190000,"aggregatedQuantity":466918.97,"aggregatedAmount":148498381.78820000,"count":1489,"lastTs":1704067257550}}
2024-01-01T00:00:59.4641999Z {"topic":"PERP_AVAX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_AVAX_USDT","open":39.467,"close":38.574,"high":40.574,"low":37.501,"volume":146177.4,"amount":5782907.72570000,"aggregatedQuantity":5981323.4,"aggregatedAmount":236528492.23970000,"count":7586,"lastTs":1704067256587}}
2024-01-01T00:00:59.4664476Z {"topic":"PERP_SUI_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SUI_USDT","open":0.8094,"close":0.7759,"high":0.8316,"low":0.7643,"volume":2720335.0,"amount":2195716.30543000,"aggregatedQuantity":106627110.2,"aggregatedAmount":85873304.37114000,"count":26594,"lastTs":1704067258839}}
2024-01-01T00:00:59.4792893Z {"topic":"PERP_1000LUNC_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_1000LUNC_USDT","open":0.143210,"close":0.138485,"high":0.154967,"low":0.135006,"volume":2217118,"amount":322273.27506200,"aggregatedQuantity":547941144,"aggregatedAmount":80051444.48571800,"count":1790,"lastTs":1704067253826}}
2024-01-01T00:00:59.4799210Z {"topic":"PERP_XRP_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_XRP_USDT","open":0.6208,"close":0.6154,"high":0.6287,"low":0.5988,"volume":4694835,"amount":2914453.52090000,"aggregatedQuantity":108649140,"aggregatedAmount":67354223.34160000,"count":2143,"lastTs":1704067258616}}
2024-01-01T00:00:59.4964687Z {"topic":"SPOT_ACE_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ACE_USDT","open":10.320,"close":9.267,"high":10.710,"low":8.473,"volume":1746.8,"amount":17217.79680000,"aggregatedQuantity":3232555.9,"aggregatedAmount":32120549.96290000,"count":238,"lastTs":1704067258460}}
2024-01-01T00:00:59.4982934Z {"topic":"SPOT_AGLD_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_AGLD_USDT","open":1.264,"close":1.225,"high":1.289,"low":1.170,"volume":0.0,"amount":0.00000000,"aggregatedQuantity":3419110.6,"aggregatedAmount":4286523.94830000,"count":0,"lastTs":1704067258445}}
2024-01-01T00:00:59.5013981Z {"topic":"PERP_STX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_STX_USDT","open":1.4195,"close":1.4968,"high":1.5334,"low":1.3886,"volume":193330,"amount":282883.85320000,"aggregatedQuantity":51401754,"aggregatedAmount":75880799.37450000,"count":18572,"lastTs":1704067258666}}
2024-01-01T00:00:59.5112388Z {"topic":"PERP_SSV_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SSV_USDT","open":27.21,"close":26.56,"high":27.62,"low":25.48,"volume":4218.51,"amount":110993.93920000,"aggregatedQuantity":1217234.59,"aggregatedAmount":32390240.13300000,"count":3165,"lastTs":1704067257095}}
2024-01-01T00:00:59.5130207Z {"topic":"SPOT_OXT_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_OXT_USDT","open":0.1086,"close":0.1102,"high":0.1141,"low":0.1043,"volume":0,"amount":0.00000000,"aggregatedQuantity":55539933,"aggregatedAmount":6074296.69900000,"count":0,"lastTs":1704067255468}}
2024-01-01T00:00:59.5172511Z {"topic":"PERP_OXT_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_OXT_USDT","open":0.10866,"close":0.11017,"high":0.11425,"low":0.10429,"volume":78492,"amount":8592.74027000,"aggregatedQuantity":192573064,"aggregatedAmount":21082424.13496000,"count":155,"lastTs":1704067258501}}
2024-01-01T00:00:59.5176707Z {"topic":"SPOT_ETHW_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ETHW_USDT","open":3.631,"close":3.316,"high":3.677,"low":3.209,"volume":9698.8396,"amount":34129.98015400,"aggregatedQuantity":1484014.6633,"aggregatedAmount":5208703.20958600,"count":932,"lastTs":1704067239504}}
2024-01-01T00:00:59.5286616Z {"topic":"PERP_CYBER_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_CYBER_USDT","open":6.864,"close":6.783,"high":7.145,"low":6.631,"volume":917.58,"amount":6427.88892000,"aggregatedQuantity":3558931.38,"aggregatedAmount":24617184.47022000,"count":414,"lastTs":1704067255314}}
2024-01-01T00:00:59.5372295Z {"topic":"SPOT_BTC_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_BTC_USDT","open":42165.97,"close":42298.58,"high":42899.43,"low":41962.90,"volume":352.735564,"amount":15007943.86734536,"aggregatedQuantity":23036.147870,"aggregatedAmount":978153334.38948060,"count":9345,"lastTs":1704067258884}}
2024-01-01T00:00:59.5380892Z {"topic":"PERP_1000SHIB_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_1000SHIB_USDT","open":0.010443,"close":0.010356,"high":0.010603,"low":0.010240,"volume":53506501,"amount":561016.35998000,"aggregatedQuantity":2353643324,"aggregatedAmount":24540513.60641900,"count":3219,"lastTs":1704067258716}}
2024-01-01T00:00:59.5385352Z {"topic":"PERP_MASK_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MASK_USDT","open":3.553,"close":3.608,"high":3.720,"low":3.499,"volume":76274.6,"amount":277805.15600000,"aggregatedQuantity":9535038.6,"aggregatedAmount":34683954.39200000,"count":3370,"lastTs":1704067254913}}
2024-01-01T00:00:59.5400666Z {"topic":"PERP_MTL_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MTL_USDT","open":1.5856,"close":1.5634,"high":1.6040,"low":1.4633,"volume":3384,"amount":5263.07560000,"aggregatedQuantity":6991348,"aggregatedAmount":10939331.79530000,"count":315,"lastTs":1704067258531}}
2024-01-01T00:00:59.5642899Z {"topic":"SPOT_BNB_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_BNB_USDT","open":317.0000,"close":312.0000,"high":325.5000,"low":307.4000,"volume":403.931,"amount":129359.86388550,"aggregatedQuantity":611074.684,"aggregatedAmount":194757096.72644290,"count":581,"lastTs":1704067258881}}
2024-01-01T00:00:59.5740562Z {"topic":"PERP_SOL_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SOL_USDT","open":102.11,"close":101.73,"high":105.27,"low":99.59,"volume":213096.7,"amount":21966347.54000000,"aggregatedQuantity":8172456.7,"aggregatedAmount":839432778.81000000,"count":36039,"lastTs":1704067258919}}
2024-01-01T00:00:59.5923623Z {"topic":"PERP_HOOK_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_HOOK_USDT","open":1.229,"close":1.264,"high":1.291,"low":1.201,"volume":6.8,"amount":8.67680000,"aggregatedQuantity":28332990.1,"aggregatedAmount":35038398.25350000,"count":1,"lastTs":1704067258585}}
2024-01-01T00:00:59.6308674Z {"topic":"SPOT_FIL_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_FIL_USDT","open":6.0000,"close":6.8820,"high":7.4512,"low":5.9280,"volume":527631.42,"amount":3418514.13618800,"aggregatedQuantity":49483050.77,"aggregatedAmount":329464445.36226000,"count":2180,"lastTs":1704067258621}}
2024-01-01T00:00:59.6379288Z {"topic":"PERP_AUCTION_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_AUCTION_USDT","open":31.45,"close":30.06,"high":32.46,"low":29.09,"volume":0.00,"amount":0.00000000,"aggregatedQuantity":1829688.42,"aggregatedAmount":57191501.45930000,"count":0,"lastTs":1704067258181}}
2024-01-01T00:00:59.6560007Z {"topic":"SPOT_ONE_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_ONE_USDT","open":0.01914,"close":0.01877,"high":0.01957,"low":0.01823,"volume":20800.8,"amount":399.99938400,"aggregatedQuantity":205739293.5,"aggregatedAmount":3938880.84387600,"count":8,"lastTs":1704067232397}}
2024-01-01T00:00:59.6653179Z {"topic":"PERP_ORBS_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ORBS_USDT","open":0.03947,"close":0.03909,"high":0.04081,"low":0.03833,"volume":323664,"amount":12930.15486000,"aggregatedQuantity":176175887,"aggregatedAmount":6985544.10773000,"count":138,"lastTs":1704067255850}}
2024-01-01T00:00:59.6868972Z {"topic":"PERP_ARKM_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_ARKM_USDT","open":0.6106,"close":0.5853,"high":0.6245,"low":0.5693,"volume":69630,"amount":42749.87460000,"aggregatedQuantity":20864767,"aggregatedAmount":12662614.85360000,"count":2266,"lastTs":1704067258876}}
2024-01-01T00:00:59.7079447Z {"topic":"PERP_C98_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_C98_USDT","open":0.2696,"close":0.2633,"high":0.2754,"low":0.2555,"volume":1484,"amount":397.20860000,"aggregatedQuantity":53667769,"aggregatedAmount":14456662.08300000,"count":9,"lastTs":1704067257420}}
2024-01-01T00:00:59.7093100Z {"topic":"PERP_FXS_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_FXS_USDT","open":8.924,"close":8.589,"high":8.986,"low":8.528,"volume":322.4,"amount":2828.61310000,"aggregatedQuantity":1118384.2,"aggregatedAmount":9833804.40520000,"count":122,"lastTs":1704067258832}}
2024-01-01T00:00:59.7793946Z {"topic":"PERP_BAND_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_BAND_USDT","open":1.943,"close":2.187,"high":2.494,"low":1.941,"volume":185359,"amount":403698.80200000,"aggregatedQuantity":62329401,"aggregatedAmount":136347191.09700000,"count":2978,"lastTs":1704067258873}}
2024-01-01T00:00:59.8121167Z {"topic":"PERP_CAKE_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_CAKE_USDT","open":3.5443,"close":3.4918,"high":3.6761,"low":3.3617,"volume":8823.6,"amount":31426.70032000,"aggregatedQuantity":12286644.6,"aggregatedAmount":43826498.67862000,"count":1111,"lastTs":1704067258169}}
2024-01-01T00:00:59.8148400Z {"topic":"PERP_STMX_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_STMX_USDT","open":0.00852,"close":0.00880,"high":0.00906,"low":0.00849,"volume":493411,"amount":4249.56172000,"aggregatedQuantity":1484448730,"aggregatedAmount":12994371.00127000,"count":82,"lastTs":1704067255780}}
2024-01-01T00:00:59.8973227Z {"topic":"PERP_MINA_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_MINA_USDT","open":1.4554,"close":1.3513,"high":1.4992,"low":1.3469,"volume":316434,"amount":452211.57220000,"aggregatedQuantity":105061316,"aggregatedAmount":150137603.59890000,"count":4968,"lastTs":1704067258582}}
2024-01-01T00:00:59.9013079Z {"topic":"PERP_YGG_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_YGG_USDT","open":0.4335,"close":0.4267,"high":0.4453,"low":0.4078,"volume":663549,"amount":287364.04000000,"aggregatedQuantity":47353081,"aggregatedAmount":20509568.14040000,"count":4781,"lastTs":1704067254059}}
2024-01-01T00:00:59.9754561Z {"topic":"SPOT_CVX_USDT@ticker","ts":1704067259000,"data":{"symbol":"SPOT_CVX_USDT","open":3.52,"close":3.30,"high":3.56,"low":3.21,"volume":0.000,"amount":0.00000000,"aggregatedQuantity":650406.431,"aggregatedAmount":2218311.45842000,"count":0,"lastTs":1704067256146}}
2024-01-01T00:00:59.9768570Z {"topic":"PERP_SKL_USDT@ticker","ts":1704067259000,"data":{"symbol":"PERP_SKL_USDT","open":0.07026,"close":0.06806,"high":0.07255,"low":0.06521,"volume":3629909,"amount":253723.40265000,"aggregatedQuantity":447569122,"aggregatedAmount":31297491.85054000,"count":3238,"lastTs":1704067258120}}